KissMeData/141000/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202100,103964420,8120,8120,8120,8120,428
20240321,202000,103964420,8120,8120,8120,8120,0
20240321,201900,103964420,8120,8120,8120,8120,0
20240321,201800,103964420,8120,8120,8120,8120,0
20240321,201700,103964420,8120,8120,8120,8120,0
20240321,201600,103964420,8120,8120,8120,8120,0
20240321,201500,103964420,8120,8120,8120,8120,0
20240321,201400,103964420,8120,8120,8120,8120,0
20240321,201300,103964420,8120,8120,8120,8120,0
20240321,201200,103964420,8120,8120,8120,8120,0
20240321,201100,103964420,8120,8120,8120,8120,0
20240321,201000,103964420,8120,8120,8120,8120,0
20240321,200900,103964420,8120,8120,8120,8120,0
20240321,200800,103964420,8120,8120,8120,8120,0
20240321,200700,103964420,8120,8120,8120,8120,0
20240321,200600,103964420,8120,8120,8120,8120,0
20240321,200500,103964420,8120,8120,8120,8120,0
20240321,200400,103964420,8120,8120,8120,8120,0
20240321,200300,103964420,8120,8120,8120,8120,0
20240321,200200,103964420,8120,8120,8120,8120,0
20240321,200100,103964420,8120,8120,8120,8120,0
20240321,200000,103964420,8120,8120,8120,8120,0
20240321,195900,103964420,8120,8120,8120,8120,0
20240321,195800,103964420,8120,8120,8120,8120,0
20240321,195700,103964420,8120,8120,8120,8120,0
20240321,195600,103964420,8120,8120,8120,8120,0
20240321,195500,103964420,8120,8120,8120,8120,0
20240321,195400,103964420,8120,8120,8120,8120,0
20240321,195300,103964420,8120,8120,8120,8120,0
20240321,195200,103964420,8120,8120,8120,8120,0
20240321,195100,103964420,8120,8120,8120,8120,428
20240321,195000,103964420,8120,8120,8120,8120,0
20240321,194900,103964420,8120,8120,8120,8120,0
20240321,194800,103964420,8120,8120,8120,8120,0
20240321,194700,103964420,8120,8120,8120,8120,0
20240321,194600,103964420,8120,8120,8120,8120,0
20240321,194500,103964420,8120,8120,8120,8120,0
20240321,194400,103964420,8120,8120,8120,8120,0
20240321,194300,103964420,8120,8120,8120,8120,0
20240321,194200,103964420,8120,8120,8120,8120,0
20240321,194100,103964420,8120,8120,8120,8120,0
20240321,194000,103964420,8120,8120,8120,8120,0
20240321,193900,103964420,8120,8120,8120,8120,0
20240321,193800,103964420,8120,8120,8120,8120,0
20240321,193700,103964420,8120,8120,8120,8120,0
20240321,193600,103964420,8120,8120,8120,8120,0
20240321,193500,103964420,8120,8120,8120,8120,0
20240321,193400,103964420,8120,8120,8120,8120,0
20240321,193300,103964420,8120,8120,8120,8120,0
20240321,193200,103964420,8120,8120,8120,8120,0
20240321,193100,103964420,8120,8120,8120,8120,0
20240321,193000,103964420,8120,8120,8120,8120,0
20240321,192900,103964420,8120,8120,8120,8120,0
20240321,192800,103964420,8120,8120,8120,8120,0
20240321,192700,103964420,8120,8120,8120,8120,0
20240321,192600,103964420,8120,8120,8120,8120,0
20240321,192500,103964420,8120,8120,8120,8120,0
20240321,192400,103964420,8120,8120,8120,8120,0
20240321,192300,103964420,8120,8120,8120,8120,0
20240321,192200,103964420,8120,8120,8120,8120,0
20240321,192100,103964420,8120,8120,8120,8120,428
20240321,192000,103964420,8120,8120,8120,8120,0
20240321,191900,103964420,8120,8120,8120,8120,0
20240321,191800,103964420,8120,8120,8120,8120,0
20240321,191700,103964420,8120,8120,8120,8120,0
20240321,191600,103964420,8120,8120,8120,8120,0
20240321,191500,103964420,8120,8120,8120,8120,0
20240321,191400,103964420,8120,8120,8120,8120,0
20240321,191300,103964420,8120,8120,8120,8120,0
20240321,191200,103964420,8120,8120,8120,8120,0
20240321,191100,103964420,8120,8120,8120,8120,0
20240321,191000,103964420,8120,8120,8120,8120,0
20240321,190900,103964420,8120,8120,8120,8120,0
20240321,190800,103964420,8120,8120,8120,8120,0
20240321,190700,103964420,8120,8120,8120,8120,0
20240321,190600,103964420,8120,8120,8120,8120,0
20240321,190500,103964420,8120,8120,8120,8120,0
20240321,190400,103964420,8120,8120,8120,8120,0
20240321,190300,103964420,8120,8120,8120,8120,0
20240321,190200,103964420,8120,8120,8120,8120,0
20240321,190100,103964420,8120,8120,8120,8120,0
20240321,190000,103964420,8120,8120,8120,8120,0
20240321,185900,103964420,8120,8120,8120,8120,0
20240321,185800,103964420,8120,8120,8120,8120,0
20240321,185700,103964420,8120,8120,8120,8120,0
20240321,185600,103964420,8120,8120,8120,8120,0
20240321,185500,103964420,8120,8120,8120,8120,0
20240321,185400,103964420,8120,8120,8120,8120,0
20240321,185300,103964420,8120,8120,8120,8120,0
20240321,185200,103964420,8120,8120,8120,8120,0
20240321,185100,103964420,8120,8120,8120,8120,428
20240321,185000,103964420,8120,8120,8120,8120,0
20240321,184900,103964420,8120,8120,8120,8120,0
20240321,184800,103964420,8120,8120,8120,8120,0
20240321,184700,103964420,8120,8120,8120,8120,0
20240321,184600,103964420,8120,8120,8120,8120,0
20240321,184500,103964420,8120,8120,8120,8120,0
20240321,184400,103964420,8120,8120,8120,8120,0
20240321,184300,103964420,8120,8120,8120,8120,0
20240321,184200,103964420,8120,8120,8120,8120,0
20240321,184100,103964420,8120,8120,8120,8120,0
20240321,184000,103964420,8120,8120,8120,8120,0
20240321,183900,103964420,8120,8120,8120,8120,0
20240321,183800,103964420,8120,8120,8120,8120,0
20240321,183700,103964420,8120,8120,8120,8120,0
20240321,183600,103964420,8120,8120,8120,8120,0
20240321,183500,103964420,8120,8120,8120,8120,0
20240321,183400,103964420,8120,8120,8120,8120,0
20240321,183300,103964420,8120,8120,8120,8120,0
20240321,183200,103964420,8120,8120,8120,8120,0
20240321,183100,103964420,8120,8120,8120,8120,0
20240321,183000,103964420,8120,8120,8120,8120,0
20240321,182900,103964420,8120,8120,8120,8120,0
20240321,182800,103964420,8120,8120,8120,8120,0
20240321,182700,103964420,8120,8120,8120,8120,0
20240321,182600,103964420,8120,8120,8120,8120,0
20240321,182500,103964420,8120,8120,8120,8120,0
20240321,182400,103964420,8120,8120,8120,8120,0
20240321,182300,103964420,8120,8120,8120,8120,0
20240321,182200,103964420,8120,8120,8120,8120,0
20240321,182100,103964420,8120,8120,8120,8120,428
20240321,182000,103964420,8120,8120,8120,8120,0
20240321,181900,103964420,8120,8120,8120,8120,0
20240321,181800,103964420,8120,8120,8120,8120,0
20240321,181700,103964420,8120,8120,8120,8120,0
20240321,181600,103964420,8120,8120,8120,8120,0
20240321,181500,103964420,8120,8120,8120,8120,0
20240321,181400,103964420,8120,8120,8120,8120,0
20240321,181300,103964420,8120,8120,8120,8120,0
20240321,181200,103964420,8120,8120,8120,8120,0
20240321,181100,103964420,8120,8120,8120,8120,0
20240321,181000,103964420,8120,8120,8120,8120,0
20240321,180900,103964420,8120,8120,8120,8120,0
20240321,180800,103964420,8120,8120,8120,8120,0
20240321,180700,103964420,8120,8120,8120,8120,0
20240321,180600,103964420,8120,8120,8120,8120,0
20240321,180500,103964420,8120,8120,8120,8120,0
20240321,180400,103964420,8120,8120,8120,8120,0
20240321,180300,103964420,8120,8120,8120,8120,0
20240321,180200,103964420,8120,8120,8120,8120,0
20240321,180100,103964420,8120,8120,8120,8120,0
20240321,180000,103964420,8120,8120,8120,8120,0
20240321,175900,103964420,8120,8120,8120,8120,0
20240321,175800,103964420,8120,8120,8120,8120,0
20240321,175700,103964420,8120,8120,8120,8120,0
20240321,175600,103964420,8120,8120,8120,8120,0
20240321,175500,103964420,8120,8120,8120,8120,0
20240321,175400,103964420,8120,8120,8120,8120,0
20240321,175300,103964420,8120,8120,8120,8120,0
20240321,175200,103964420,8120,8120,8120,8120,0
20240321,175100,103964420,8120,8120,8120,8120,428
20240321,175000,103964420,8120,8120,8120,8120,0
20240321,174900,103964420,8120,8120,8120,8120,0
20240321,174800,103964420,8120,8120,8120,8120,0
20240321,174700,103964420,8120,8120,8120,8120,0
20240321,174600,103964420,8120,8120,8120,8120,0
20240321,174500,103964420,8120,8120,8120,8120,0
20240321,174400,103964420,8120,8120,8120,8120,0
20240321,174300,103964420,8120,8120,8120,8120,0
20240321,174200,103964420,8120,8120,8120,8120,0
20240321,174100,103964420,8120,8120,8120,8120,0
20240321,174000,103964420,8120,8120,8120,8120,0
20240321,173900,103964420,8120,8120,8120,8120,0
20240321,173800,103964420,8120,8120,8120,8120,0
20240321,173700,103964420,8120,8120,8120,8120,0
20240321,173600,103964420,8120,8120,8120,8120,0
20240321,173500,103964420,8120,8120,8120,8120,0
20240321,173400,103964420,8120,8120,8120,8120,0
20240321,173300,103964420,8120,8120,8120,8120,0
20240321,173200,103964420,8120,8120,8120,8120,0
20240321,173100,103964420,8120,8120,8120,8120,0
20240321,173000,103964420,8120,8120,8120,8120,0
20240321,172900,103964420,8120,8120,8120,8120,0
20240321,172800,103964420,8120,8120,8120,8120,0
20240321,172700,103964420,8120,8120,8120,8120,0
20240321,172600,103964420,8120,8120,8120,8120,0
20240321,172500,103964420,8120,8120,8120,8120,0
20240321,172400,103964420,8120,8120,8120,8120,0
20240321,172300,103964420,8120,8120,8120,8120,0
20240321,172200,103964420,8120,8120,8120,8120,0
20240321,172100,103964420,8120,8120,8120,8120,428
20240321,172000,103964420,8120,8120,8120,8120,0
20240321,171900,103964420,8120,8120,8120,8120,0
20240321,171800,103964420,8120,8120,8120,8120,0
20240321,171700,103964420,8120,8120,8120,8120,0
20240321,171600,103964420,8120,8120,8120,8120,0
20240321,171500,103964420,8120,8120,8120,8120,0
20240321,171400,103964420,8120,8120,8120,8120,0
20240321,171300,103964420,8120,8120,8120,8120,0
20240321,171200,103964420,8120,8120,8120,8120,0
20240321,171100,103964420,8120,8120,8120,8120,0
20240321,171000,103964420,8120,8120,8120,8120,0
20240321,170900,103964420,8120,8120,8120,8120,0
20240321,170800,103964420,8120,8120,8120,8120,0
20240321,170700,103964420,8120,8120,8120,8120,0
20240321,170600,103964420,8120,8120,8120,8120,0
20240321,170500,103964420,8120,8120,8120,8120,0
20240321,170400,103964420,8120,8120,8120,8120,0
20240321,170300,103964420,8120,8120,8120,8120,0
20240321,170200,103964420,8120,8120,8120,8120,0
20240321,170100,103964420,8120,8120,8120,8120,0
20240321,170000,103964420,8120,8120,8120,8120,0
20240321,165900,103964420,8120,8120,8120,8120,0
20240321,165800,103964420,8120,8120,8120,8120,0
20240321,165700,103964420,8120,8120,8120,8120,0
20240321,165600,103964420,8120,8120,8120,8120,0
20240321,165500,103964420,8120,8120,8120,8120,0
20240321,165400,103964420,8120,8120,8120,8120,0
20240321,165300,103964420,8120,8120,8120,8120,0
20240321,165200,103964420,8120,8120,8120,8120,0
20240321,165100,103964420,8120,8120,8120,8120,428
20240321,165000,103964420,8120,8120,8120,8120,0
20240321,164900,103964420,8120,8120,8120,8120,0
20240321,164800,103964420,8120,8120,8120,8120,0
20240321,164700,103964420,8120,8120,8120,8120,0
20240321,164600,103964420,8120,8120,8120,8120,0
20240321,164500,103964420,8120,8120,8120,8120,0
20240321,164400,103964420,8120,8120,8120,8120,0
20240321,164300,103964420,8120,8120,8120,8120,0
20240321,164200,103964420,8120,8120,8120,8120,0
20240321,164100,103964420,8120,8120,8120,8120,0
20240321,164000,103964420,8120,8120,8120,8120,0
20240321,163900,103964420,8120,8120,8120,8120,0
20240321,163800,103964420,8120,8120,8120,8120,0
20240321,163700,103964420,8120,8120,8120,8120,0
20240321,163600,103964420,8120,8120,8120,8120,0
20240321,163500,103964420,8120,8120,8120,8120,0
20240321,163400,103964420,8120,8120,8120,8120,0
20240321,163300,103964420,8120,8120,8120,8120,0
20240321,163200,103964420,8120,8120,8120,8120,0
20240321,163100,103964420,8120,8120,8120,8120,0
20240321,163000,103964420,8120,8120,8120,8120,0
20240321,162900,103964420,8120,8120,8120,8120,0
20240321,162800,103964420,8120,8120,8120,8120,0
20240321,162700,103964420,8120,8120,8120,8120,0
20240321,162600,103964420,8120,8120,8120,8120,0
20240321,162500,103964420,8120,8120,8120,8120,0
20240321,162400,103964420,8120,8120,8120,8120,0
20240321,162300,103964420,8120,8120,8120,8120,0
20240321,162200,103964420,8120,8120,8120,8120,0
20240321,162100,103964420,8120,8120,8120,8120,428
20240321,162000,103964420,8120,8120,8120,8120,0
20240321,161900,103964420,8120,8120,8120,8120,0
20240321,161800,103964420,8120,8120,8120,8120,0
20240321,161700,103964420,8120,8120,8120,8120,0
20240321,161600,103964420,8120,8120,8120,8120,0
20240321,161500,103964420,8120,8120,8120,8120,0
20240321,161400,103964420,8120,8120,8120,8120,0
20240321,161300,103964420,8120,8120,8120,8120,0
20240321,161200,103964420,8120,8120,8120,8120,0
20240321,161100,103964420,8120,8120,8120,8120,0
20240321,161000,103964420,8120,8120,8120,8120,0
20240321,160900,103964420,8120,8120,8120,8120,0
20240321,160800,103964420,8120,8120,8120,8120,0
20240321,160700,103964420,8120,8120,8120,8120,0
20240321,160600,103964420,8120,8120,8120,8120,0
20240321,160500,103964420,8120,8120,8120,8120,0
20240321,160400,103964420,8120,8120,8120,8120,0
20240321,160300,103964420,8120,8120,8120,8120,0
20240321,160200,103964420,8120,8120,8120,8120,0
20240321,160100,103964420,8120,8120,8120,8120,0
20240321,160000,103964420,8120,8120,8120,8120,0
20240321,155900,103964420,8120,8120,8120,8120,0
20240321,155800,103964420,8120,8120,8120,8120,0
20240321,155700,103964420,8120,8120,8120,8120,0
20240321,155600,103964420,8120,8120,8120,8120,0
20240321,155500,103964420,8120,8120,8120,8120,0
20240321,155400,103964420,8120,8120,8120,8120,0
20240321,155300,103964420,8120,8120,8120,8120,0
20240321,155200,103964420,8120,8120,8120,8120,0
20240321,155100,103964420,8120,8120,8120,8120,428
20240321,155000,103964420,8120,8120,8120,8120,0
20240321,154900,103964420,8120,8120,8120,8120,0
20240321,154800,103964420,8120,8120,8120,8120,0
20240321,154700,103964420,8120,8120,8120,8120,0
20240321,154600,103964420,8120,8120,8120,8120,0
20240321,154500,103964420,8120,8120,8120,8120,0
20240321,154400,103964420,8120,8120,8120,8120,0
20240321,154300,103964420,8120,8120,8120,8120,0
20240321,154200,103964420,8120,8120,8120,8120,0
20240321,154100,103964420,8120,8120,8120,8120,0
20240321,154000,103964420,8120,8120,8120,8120,0
20240321,153900,103964420,8120,8120,8120,8120,0
20240321,153800,103964420,8120,8120,8120,8120,0
20240321,153700,103964420,8120,8120,8120,8120,0
20240321,153600,103964420,8120,8120,8120,8120,0
20240321,153500,103964420,8120,8120,8120,8120,0
20240321,153400,103964420,8120,8120,8120,8120,0
20240321,153300,103964420,8120,8120,8120,8120,0
20240321,153200,103964420,8120,8120,8120,8120,0
20240321,153100,103964420,8120,8120,8120,8120,0
20240321,153000,103964420,8120,8120,8120,8120,428
20240321,152900,100489060,8160,8160,8160,8160,0
20240321,152800,100489060,8160,8160,8160,8160,0
20240321,152700,100489060,8160,8160,8160,8160,0
20240321,152600,100489060,8160,8160,8160,8160,0
20240321,152500,100489060,8160,8160,8160,8160,0
20240321,152400,100489060,8160,8160,8160,8160,0
20240321,152300,100489060,8160,8160,8160,8160,0
20240321,152200,100489060,8160,8160,8160,8160,0
20240321,152100,100489060,8160,8160,8160,8160,0
20240321,152000,100489060,8160,8160,8160,8160,0
20240321,151900,100489060,8160,8140,8160,8140,57
20240321,151800,100024280,8140,8140,8140,8140,0
20240321,151700,100024280,8140,8140,8140,8140,0
20240321,151600,100024280,8140,8140,8140,8140,259
20240321,151500,97916020,8140,8140,8140,8140,0
20240321,151400,97916020,8140,8140,8140,8140,0
20240321,151300,97916020,8140,8140,8140,8140,0
20240321,151200,97916020,8140,8140,8140,8140,0
20240321,151100,97916020,8140,8140,8140,8140,0
20240321,151000,97916020,8140,8140,8140,8140,0
20240321,150900,97916020,8140,8140,8140,8140,0
20240321,150800,97916020,8140,8140,8140,8140,0
20240321,150700,97916020,8140,8140,8140,8140,0
20240321,150600,97916020,8140,8140,8140,8140,0
20240321,150500,97916020,8140,8140,8140,8140,0
20240321,150400,97916020,8140,8140,8140,8140,0
20240321,150300,97916020,8140,8140,8140,8140,0
20240321,150200,97916020,8140,8140,8140,8140,69
20240321,150100,97354360,8140,8140,8140,8140,0
20240321,150000,97354360,8140,8140,8140,8140,15
20240321,145900,97232260,8160,8160,8160,8160,0
20240321,145800,97232260,8160,8160,8160,8160,0
20240321,145700,97232260,8160,8160,8160,8160,0
20240321,145600,97232260,8160,8160,8160,8160,0
20240321,145500,97232260,8160,8160,8160,8160,0
20240321,145400,97232260,8160,8160,8160,8160,0
20240321,145300,97232260,8160,8160,8160,8160,0
20240321,145200,97232260,8160,8160,8160,8160,0
20240321,145100,97232260,8160,8160,8160,8160,0
20240321,145000,97232260,8160,8170,8170,8160,4000
20240321,144900,64591620,8170,8170,8170,8170,0
20240321,144800,64591620,8170,8170,8170,8170,0
20240321,144700,64591620,8170,8170,8170,8170,44
20240321,144600,64232140,8170,8170,8170,8170,1
20240321,144500,64223970,8180,8180,8180,8180,0
20240321,144400,64223970,8180,8180,8180,8180,0
20240321,144300,64223970,8180,8180,8180,8180,0
20240321,144200,64223970,8180,8180,8180,8180,0
20240321,144100,64223970,8180,8180,8180,8180,81
20240321,144000,63561390,8190,8190,8190,8190,0
20240321,143900,63561390,8190,8190,8190,8190,0
20240321,143800,63561390,8190,8190,8190,8190,0
20240321,143700,63561390,8190,8190,8190,8190,0
20240321,143600,63561390,8190,8190,8190,8190,0
20240321,143500,63561390,8190,8190,8190,8190,0
20240321,143400,63561390,8190,8190,8190,8190,0
20240321,143300,63561390,8190,8190,8190,8190,0
20240321,143200,63561390,8190,8190,8190,8190,0
20240321,143100,63561390,8190,8190,8190,8190,0
20240321,143000,63561390,8190,8190,8190,8190,0
20240321,142900,63561390,8190,8190,8190,8190,0
20240321,142800,63561390,8190,8190,8190,8190,0
20240321,142700,63561390,8190,8190,8190,8190,0
20240321,142600,63561390,8190,8190,8190,8190,416
20240321,142500,60154350,8170,8170,8170,8170,30
20240321,142400,59909250,8170,8170,8170,8170,0
20240321,142300,59909250,8170,8170,8170,8170,306
20240321,142200,57409230,8180,8180,8180,8180,0
20240321,142100,57409230,8180,8180,8180,8180,0
20240321,142000,57409230,8180,8180,8180,8180,0
20240321,141900,57409230,8180,8180,8180,8180,0
20240321,141800,57409230,8180,8180,8180,8180,146
20240321,141700,56214950,8170,8170,8170,8170,0
20240321,141600,56214950,8170,8170,8170,8170,0
20240321,141500,56214950,8170,8170,8170,8170,0
20240321,141400,56214950,8170,8170,8170,8170,0
20240321,141300,56214950,8170,8170,8170,8170,0
20240321,141200,56214950,8170,8170,8170,8170,0
20240321,141100,56214950,8170,8170,8170,8170,100
20240321,141000,55397950,8180,8180,8180,8180,0
20240321,140900,55397950,8180,8180,8180,8180,0
20240321,140800,55397950,8180,8180,8180,8180,104
20240321,140700,54547230,8180,8180,8180,8180,0
20240321,140600,54547230,8180,8180,8180,8180,0
20240321,140500,54547230,8180,8180,8180,8180,30
20240321,140400,54301830,8170,8170,8170,8170,430
20240321,140300,50788730,8160,8160,8160,8160,0
20240321,140200,50788730,8160,8160,8160,8160,0
20240321,140100,50788730,8160,8160,8160,8160,100
20240321,140000,49972730,8160,8160,8160,8160,0
20240321,135900,49972730,8160,8160,8160,8160,0
20240321,135800,49972730,8160,8160,8160,8160,0
20240321,135700,49972730,8160,8160,8160,8160,25
20240321,135600,49768730,8170,8170,8170,8170,0
20240321,135500,49768730,8170,8170,8170,8170,0
20240321,135400,49768730,8170,8170,8170,8170,0
20240321,135300,49768730,8170,8170,8170,8170,0
20240321,135200,49768730,8170,8170,8170,8170,0
20240321,135100,49768730,8170,8170,8170,8170,0
20240321,135000,49768730,8170,8170,8170,8170,0
20240321,134900,49768730,8170,8170,8170,8170,1
20240321,134800,49760560,8150,8150,8150,8150,0
20240321,134700,49760560,8150,8150,8150,8150,0
20240321,134600,49760560,8150,8150,8150,8150,0
20240321,134500,49760560,8150,8150,8150,8150,0
20240321,134400,49760560,8150,8150,8150,8150,0
20240321,134300,49760560,8150,8150,8150,8150,0
20240321,134200,49760560,8150,8150,8150,8150,0
20240321,134100,49760560,8150,8150,8150,8150,0
20240321,134000,49760560,8150,8150,8150,8150,0
20240321,133900,49760560,8150,8150,8150,8150,100
20240321,133800,48945560,8150,8150,8150,8150,0
20240321,133700,48945560,8150,8150,8150,8150,0
20240321,133600,48945560,8150,8150,8150,8150,1
20240321,133500,48937410,8150,8150,8150,8150,0
20240321,133400,48937410,8150,8150,8150,8150,0
20240321,133300,48937410,8150,8150,8150,8150,0
20240321,133200,48937410,8150,8150,8150,8150,7
20240321,133100,48880360,8150,8150,8150,8150,0
20240321,133000,48880360,8150,8150,8150,8150,0
20240321,132900,48880360,8150,8150,8150,8150,0
20240321,132800,48880360,8150,8150,8150,8150,0
20240321,132700,48880360,8150,8150,8150,8150,0
20240321,132600,48880360,8150,8150,8150,8150,0
20240321,132500,48880360,8150,8150,8150,8150,0
20240321,132400,48880360,8150,8150,8150,8150,0
20240321,132300,48880360,8150,8160,8160,8150,10
20240321,132200,48798830,8170,8170,8170,8170,30
20240321,132100,48553730,8170,8170,8170,8170,0
20240321,132000,48553730,8170,8170,8170,8170,0
20240321,131900,48553730,8170,8170,8170,8170,0
20240321,131800,48553730,8170,8170,8170,8170,0
20240321,131700,48553730,8170,8170,8170,8170,0
20240321,131600,48553730,8170,8170,8170,8170,0
20240321,131500,48553730,8170,8170,8170,8170,0
20240321,131400,48553730,8170,8170,8170,8170,0
20240321,131300,48553730,8170,8170,8170,8170,0
20240321,131200,48553730,8170,8170,8170,8170,5
20240321,131100,48512880,8170,8170,8170,8170,0
20240321,131000,48512880,8170,8170,8170,8170,0
20240321,130900,48512880,8170,8170,8170,8170,0
20240321,130800,48512880,8170,8170,8170,8170,0
20240321,130700,48512880,8170,8170,8170,8170,1
20240321,130600,48504710,8160,8160,8160,8160,0
20240321,130500,48504710,8160,8160,8160,8160,0
20240321,130400,48504710,8160,8160,8160,8160,0
20240321,130300,48504710,8160,8160,8160,8160,0
20240321,130200,48504710,8160,8160,8160,8160,0
20240321,130100,48504710,8160,8160,8160,8160,0
20240321,130000,48504710,8160,8160,8160,8160,0
20240321,125900,48504710,8160,8160,8160,8160,0
20240321,125800,48504710,8160,8160,8160,8160,0
20240321,125700,48504710,8160,8160,8160,8160,0
20240321,125600,48504710,8160,8160,8160,8160,0
20240321,125500,48504710,8160,8160,8160,8160,0
20240321,125400,48504710,8160,8160,8160,8160,0
20240321,125300,48504710,8160,8160,8160,8160,0
20240321,125200,48504710,8160,8160,8160,8160,0
20240321,125100,48504710,8160,8160,8160,8160,0
20240321,125000,48504710,8160,8160,8160,8160,0
20240321,124900,48504710,8160,8160,8160,8160,0
20240321,124800,48504710,8160,8160,8160,8160,0
20240321,124700,48504710,8160,8160,8160,8160,1
20240321,124600,48496550,8160,8160,8160,8160,0
20240321,124500,48496550,8160,8160,8160,8160,0
20240321,124400,48496550,8160,8160,8160,8160,8
20240321,124300,48431270,8150,8150,8150,8150,0
20240321,124200,48431270,8150,8150,8150,8150,0
20240321,124100,48431270,8150,8150,8150,8150,0
20240321,124000,48431270,8150,8150,8150,8150,0
20240321,123900,48431270,8150,8150,8150,8150,0
20240321,123800,48431270,8150,8150,8150,8150,0
20240321,123700,48431270,8150,8150,8150,8150,0
20240321,123600,48431270,8150,8150,8150,8150,0
20240321,123500,48431270,8150,8150,8150,8150,0
20240321,123400,48431270,8150,8150,8150,8150,0
20240321,123300,48431270,8150,8160,8160,8150,113
20240321,123200,47510300,8170,8170,8170,8170,0
20240321,123100,47510300,8170,8170,8170,8170,0
20240321,123000,47510300,8170,8170,8170,8170,0
20240321,122900,47510300,8170,8170,8170,8170,0
20240321,122800,47510300,8170,8170,8170,8170,0
20240321,122700,47510300,8170,8170,8170,8170,4
20240321,122600,47477620,8170,8170,8170,8170,0
20240321,122500,47477620,8170,8170,8170,8170,0
20240321,122400,47477620,8170,8170,8170,8170,0
20240321,122300,47477620,8170,8170,8170,8170,0
20240321,122200,47477620,8170,8170,8170,8170,0
20240321,122100,47477620,8170,8170,8170,8170,0
20240321,122000,47477620,8170,8170,8170,8170,0
20240321,121900,47477620,8170,8170,8170,8170,0
20240321,121800,47477620,8170,8170,8170,8170,0
20240321,121700,47477620,8170,8170,8170,8170,0
20240321,121600,47477620,8170,8170,8170,8170,503
20240321,121500,43368110,8160,8160,8160,8160,250
20240321,121400,41328110,8160,8160,8160,8160,50
20240321,121300,40920110,8160,8160,8160,8160,200
20240321,121200,39288110,8160,8150,8160,8150,500
20240321,121100,35208890,8150,8150,8150,8150,0
20240321,121000,35208890,8150,8150,8150,8150,0
20240321,120900,35208890,8150,8150,8150,8150,0
20240321,120800,35208890,8150,8150,8150,8150,0
20240321,120700,35208890,8150,8150,8150,8150,0
20240321,120600,35208890,8150,8150,8150,8150,0
20240321,120500,35208890,8150,8150,8150,8150,0
20240321,120400,35208890,8150,8150,8150,8150,0
20240321,120300,35208890,8150,8150,8150,8150,0
20240321,120200,35208890,8150,8130,8150,8130,38
20240321,120100,34899930,8150,8150,8150,8150,1
20240321,120000,34891780,8150,8150,8150,8150,0
20240321,115900,34891780,8150,8150,8150,8150,0
20240321,115800,34891780,8150,8150,8150,8150,0
20240321,115700,34891780,8150,8150,8150,8150,0
20240321,115600,34891780,8150,8150,8150,8150,0
20240321,115500,34891780,8150,8150,8150,8150,0
20240321,115400,34891780,8150,8150,8150,8150,0
20240321,115300,34891780,8150,8150,8150,8150,0
20240321,115200,34891780,8150,8150,8150,8150,0
20240321,115100,34891780,8150,8150,8150,8150,0
20240321,115000,34891780,8150,8150,8150,8150,0
20240321,114900,34891780,8150,8150,8150,8150,0
20240321,114800,34891780,8150,8150,8150,8150,0
20240321,114700,34891780,8150,8150,8150,8150,0
20240321,114600,34891780,8150,8150,8150,8150,0
20240321,114500,34891780,8150,8150,8150,8150,0
20240321,114400,34891780,8150,8150,8150,8150,0
20240321,114300,34891780,8150,8150,8150,8150,0
20240321,114200,34891780,8150,8150,8150,8150,0
20240321,114100,34891780,8150,8150,8150,8150,0
20240321,114000,34891780,8150,8150,8150,8150,0
20240321,113900,34891780,8150,8150,8150,8150,0
20240321,113800,34891780,8150,8150,8150,8150,0
20240321,113700,34891780,8150,8150,8150,8150,0
20240321,113600,34891780,8150,8150,8150,8150,0
20240321,113500,34891780,8150,8150,8150,8150,0
20240321,113400,34891780,8150,8150,8150,8150,0
20240321,113300,34891780,8150,8150,8150,8150,0
20240321,113200,34891780,8150,8150,8150,8150,0
20240321,113100,34891780,8150,8150,8150,8150,0
20240321,113000,34891780,8150,8150,8150,8150,1
20240321,112900,34883630,8150,8150,8150,8150,0
20240321,112800,34883630,8150,8150,8150,8150,0
20240321,112700,34883630,8150,8150,8150,8150,0
20240321,112600,34883630,8150,8150,8150,8150,0
20240321,112500,34883630,8150,8150,8150,8150,0
20240321,112400,34883630,8150,8150,8150,8150,0
20240321,112300,34883630,8150,8150,8150,8150,1
20240321,112200,34875480,8120,8120,8120,8120,0
20240321,112100,34875480,8120,8120,8120,8120,0
20240321,112000,34875480,8120,8120,8120,8120,0
20240321,111900,34875480,8120,8120,8120,8120,0
20240321,111800,34875480,8120,8120,8120,8120,0
20240321,111700,34875480,8120,8120,8120,8120,0
20240321,111600,34875480,8120,8120,8120,8120,0
20240321,111500,34875480,8120,8120,8120,8120,0
20240321,111400,34875480,8120,8120,8120,8120,1
20240321,111300,34867360,8120,8120,8120,8120,0
20240321,111200,34867360,8120,8120,8120,8120,0
20240321,111100,34867360,8120,8120,8120,8120,0
20240321,111000,34867360,8120,8120,8120,8120,0
20240321,110900,34867360,8120,8120,8120,8120,0
20240321,110800,34867360,8120,8120,8120,8120,0
20240321,110700,34867360,8120,8120,8120,8120,0
20240321,110600,34867360,8120,8120,8120,8120,981
20240321,110500,26901640,8130,8130,8130,8130,134
20240321,110400,25812220,8130,8130,8130,8130,0
20240321,110300,25812220,8130,8130,8130,8130,0
20240321,110200,25812220,8130,8140,8140,8130,74
20240321,110100,25210550,8150,8150,8150,8150,1
20240321,110000,25202400,8140,8140,8140,8140,0
20240321,105900,25202400,8140,8140,8140,8140,0
20240321,105800,25202400,8140,8140,8140,8140,40
20240321,105700,24876800,8140,8150,8150,8140,240
20240321,105600,22922200,8140,8140,8140,8140,0
20240321,105500,22922200,8140,8140,8140,8140,0
20240321,105400,22922200,8140,8140,8140,8140,0
20240321,105300,22922200,8140,8140,8140,8140,3
20240321,105200,22897780,8140,8140,8140,8140,0
20240321,105100,22897780,8140,8140,8140,8140,21
20240321,105000,22726840,8150,8150,8150,8150,0
20240321,104900,22726840,8150,8150,8150,8150,0
20240321,104800,22726840,8150,8150,8150,8150,0
20240321,104700,22726840,8150,8150,8150,8150,0
20240321,104600,22726840,8150,8150,8150,8150,0
20240321,104500,22726840,8150,8150,8150,8150,0
20240321,104400,22726840,8150,8150,8150,8150,0
20240321,104300,22726840,8150,8150,8150,8150,0
20240321,104200,22726840,8150,8150,8150,8150,50
20240321,104100,22319340,8150,8150,8150,8150,0
20240321,104000,22319340,8150,8150,8150,8150,0
20240321,103900,22319340,8150,8150,8150,8150,0
20240321,103800,22319340,8150,8150,8150,8150,0
20240321,103700,22319340,8150,8150,8150,8150,0
20240321,103600,22319340,8150,8150,8150,8150,0
20240321,103500,22319340,8150,8150,8150,8150,0
20240321,103400,22319340,8150,8150,8150,8150,0
20240321,103300,22319340,8150,8150,8150,8150,0
20240321,103200,22319340,8150,8150,8150,8150,1
20240321,103100,22311190,8150,8150,8150,8150,0
20240321,103000,22311190,8150,8150,8150,8150,0
20240321,102900,22311190,8150,8150,8150,8150,3
20240321,102800,22286740,8150,8150,8150,8150,3
20240321,102700,22262290,8150,8150,8150,8150,141
20240321,102600,21113140,8160,8160,8160,8160,0
20240321,102500,21113140,8160,8160,8160,8160,0
20240321,102400,21113140,8160,8160,8160,8160,0
20240321,102300,21113140,8160,8160,8160,8160,0
20240321,102200,21113140,8160,8160,8160,8160,0
20240321,102100,21113140,8160,8160,8160,8160,0
20240321,102000,21113140,8160,8160,8160,8160,10
20240321,101900,21031540,8160,8160,8160,8160,1
20240321,101800,21023380,8160,8160,8160,8160,0
20240321,101700,21023380,8160,8160,8160,8160,0
20240321,101600,21023380,8160,8160,8160,8160,1
20240321,101500,21015220,8170,8170,8170,8170,0
20240321,101400,21015220,8170,8170,8170,8170,0
20240321,101300,21015220,8170,8170,8170,8170,0
20240321,101200,21015220,8170,8170,8170,8170,0
20240321,101100,21015220,8170,8170,8170,8170,1
20240321,101000,21007050,8160,8160,8160,8160,0
20240321,100900,21007050,8160,8160,8160,8160,0
20240321,100800,21007050,8160,8180,8180,8160,248
20240321,100700,18978430,8180,8180,8180,8180,0
20240321,100600,18978430,8180,8180,8180,8180,300
20240321,100500,16524430,8180,8180,8180,8180,0
20240321,100400,16524430,8180,8180,8180,8180,0
20240321,100300,16524430,8180,8180,8180,8180,2
20240321,100200,16508070,8140,8140,8140,8140,0
20240321,100100,16508070,8140,8140,8140,8140,0
20240321,100000,16508070,8140,8140,8140,8140,0
20240321,095900,16508070,8140,8140,8140,8140,1
20240321,095800,16499930,8180,8180,8180,8180,0
20240321,095700,16499930,8180,8180,8180,8180,0
20240321,095600,16499930,8180,8180,8180,8180,2
20240321,095500,16483570,8180,8180,8180,8180,2
20240321,095400,16467210,8130,8130,8130,8130,0
20240321,095300,16467210,8130,8130,8130,8130,28
20240321,095200,16239570,8130,8130,8130,8130,0
20240321,095100,16239570,8130,8130,8130,8130,1
20240321,095000,16231440,8200,8200,8200,8200,0
20240321,094900,16231440,8200,8200,8200,8200,0
20240321,094800,16231440,8200,8200,8200,8200,0
20240321,094700,16231440,8200,8160,8200,8160,10
20240321,094600,16149630,8150,8150,8150,8150,0
20240321,094500,16149630,8150,8150,8150,8150,26
20240321,094400,15937730,8120,8120,8120,8120,0
20240321,094300,15937730,8120,8120,8120,8120,0
20240321,094200,15937730,8120,8120,8120,8120,40
20240321,094100,15612930,8150,8130,8150,8120,205
20240321,094000,13942880,8150,8150,8150,8150,0
20240321,093900,13942880,8150,8150,8150,8150,1220
20240321,093800,3999880,8150,8140,8150,8140,60
20240321,093700,3510980,8140,8140,8140,8140,0
20240321,093600,3510980,8140,8140,8140,8140,1
20240321,093500,3502840,8130,8120,8130,8120,123
20240321,093400,2503050,8120,8120,8120,8120,0
20240321,093300,2503050,8120,8120,8120,8120,0
20240321,093200,2503050,8120,8120,8120,8120,28
20240321,093100,2275690,8120,8120,8120,8120,0
20240321,093000,2275690,8120,8120,8120,8120,1
20240321,092900,2267570,8100,8100,8100,8100,0
20240321,092800,2267570,8100,8100,8100,8100,34
20240321,092700,1992170,8100,8100,8100,8100,10
20240321,092600,1911170,8110,8110,8110,8110,1
20240321,092500,1903060,8120,8120,8120,8120,1
20240321,092400,1894940,8090,8090,8090,8090,10
20240321,092300,1814040,8090,8090,8090,8090,0
20240321,092200,1814040,8090,8090,8090,8090,1
20240321,092100,1805950,8090,8090,8090,8090,1
20240321,092000,1797860,8090,8090,8090,8090,124
20240321,091900,794700,8090,8090,8090,8090,0
20240321,091800,794700,8090,8090,8090,8090,0
20240321,091700,794700,8090,8090,8090,8090,0
20240321,091600,794700,8090,8090,8090,8090,0
20240321,091500,794700,8090,8090,8090,8090,0
20240321,091400,794700,8090,8090,8090,8090,1
20240321,091300,786610,8090,8090,8090,8090,0
20240321,091200,786610,8090,8090,8090,8090,1
20240321,091100,778520,8100,8100,8100,8100,20
20240321,091000,616520,8090,8090,8090,8090,20
20240321,090900,454720,8080,8080,8080,8080,0
20240321,090800,454720,8080,8080,8080,8080,1
20240321,090700,446640,8100,8100,8100,8100,0
20240321,090600,446640,8100,8110,8110,8100,23
20240321,090500,260240,8130,8130,8130,8130,23
20240321,090400,73250,8130,8130,8130,8130,0
20240321,090300,73250,8130,8130,8130,8130,0
20240321,090200,73250,8130,8130,8130,8130,1
20240321,090100,65120,8140,8140,8140,8140,0
20240321,090000,65120,8140,8140,8140,8140,8