KissMeData/246250/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204800,47642010,5140,5140,5140,5140,30
20240321,204700,47642010,5140,5140,5140,5140,0
20240321,204600,47642010,5140,5140,5140,5140,0
20240321,204500,47642010,5140,5140,5140,5140,0
20240321,204400,47642010,5140,5140,5140,5140,0
20240321,204300,47642010,5140,5140,5140,5140,0
20240321,204200,47642010,5140,5140,5140,5140,0
20240321,204100,47642010,5140,5140,5140,5140,0
20240321,204000,47642010,5140,5140,5140,5140,0
20240321,203900,47642010,5140,5140,5140,5140,0
20240321,203800,47642010,5140,5140,5140,5140,0
20240321,203700,47642010,5140,5140,5140,5140,0
20240321,203600,47642010,5140,5140,5140,5140,0
20240321,203500,47642010,5140,5140,5140,5140,0
20240321,203400,47642010,5140,5140,5140,5140,0
20240321,203300,47642010,5140,5140,5140,5140,0
20240321,203200,47642010,5140,5140,5140,5140,0
20240321,203100,47642010,5140,5140,5140,5140,0
20240321,203000,47642010,5140,5140,5140,5140,0
20240321,202900,47642010,5140,5140,5140,5140,0
20240321,202800,47642010,5140,5140,5140,5140,0
20240321,202700,47642010,5140,5140,5140,5140,0
20240321,202600,47642010,5140,5140,5140,5140,0
20240321,202500,47642010,5140,5140,5140,5140,0
20240321,202400,47642010,5140,5140,5140,5140,0
20240321,202300,47642010,5140,5140,5140,5140,0
20240321,202200,47642010,5140,5140,5140,5140,0
20240321,202100,47642010,5140,5140,5140,5140,0
20240321,202000,47642010,5140,5140,5140,5140,0
20240321,201900,47642010,5140,5140,5140,5140,0
20240321,201800,47642010,5140,5140,5140,5140,30
20240321,201700,47642010,5140,5140,5140,5140,0
20240321,201600,47642010,5140,5140,5140,5140,0
20240321,201500,47642010,5140,5140,5140,5140,0
20240321,201400,47642010,5140,5140,5140,5140,0
20240321,201300,47642010,5140,5140,5140,5140,0
20240321,201200,47642010,5140,5140,5140,5140,0
20240321,201100,47642010,5140,5140,5140,5140,0
20240321,201000,47642010,5140,5140,5140,5140,0
20240321,200900,47642010,5140,5140,5140,5140,0
20240321,200800,47642010,5140,5140,5140,5140,0
20240321,200700,47642010,5140,5140,5140,5140,0
20240321,200600,47642010,5140,5140,5140,5140,0
20240321,200500,47642010,5140,5140,5140,5140,0
20240321,200400,47642010,5140,5140,5140,5140,0
20240321,200300,47642010,5140,5140,5140,5140,0
20240321,200200,47642010,5140,5140,5140,5140,0
20240321,200100,47642010,5140,5140,5140,5140,0
20240321,200000,47642010,5140,5140,5140,5140,0
20240321,195900,47642010,5140,5140,5140,5140,0
20240321,195800,47642010,5140,5140,5140,5140,0
20240321,195700,47642010,5140,5140,5140,5140,0
20240321,195600,47642010,5140,5140,5140,5140,0
20240321,195500,47642010,5140,5140,5140,5140,0
20240321,195400,47642010,5140,5140,5140,5140,0
20240321,195300,47642010,5140,5140,5140,5140,0
20240321,195200,47642010,5140,5140,5140,5140,0
20240321,195100,47642010,5140,5140,5140,5140,0
20240321,195000,47642010,5140,5140,5140,5140,0
20240321,194900,47642010,5140,5140,5140,5140,0
20240321,194800,47642010,5140,5140,5140,5140,30
20240321,194700,47642010,5140,5140,5140,5140,0
20240321,194600,47642010,5140,5140,5140,5140,0
20240321,194500,47642010,5140,5140,5140,5140,0
20240321,194400,47642010,5140,5140,5140,5140,0
20240321,194300,47642010,5140,5140,5140,5140,0
20240321,194200,47642010,5140,5140,5140,5140,0
20240321,194100,47642010,5140,5140,5140,5140,0
20240321,194000,47642010,5140,5140,5140,5140,0
20240321,193900,47642010,5140,5140,5140,5140,0
20240321,193800,47642010,5140,5140,5140,5140,0
20240321,193700,47642010,5140,5140,5140,5140,0
20240321,193600,47642010,5140,5140,5140,5140,0
20240321,193500,47642010,5140,5140,5140,5140,0
20240321,193400,47642010,5140,5140,5140,5140,0
20240321,193300,47642010,5140,5140,5140,5140,0
20240321,193200,47642010,5140,5140,5140,5140,0
20240321,193100,47642010,5140,5140,5140,5140,0
20240321,193000,47642010,5140,5140,5140,5140,0
20240321,192900,47642010,5140,5140,5140,5140,0
20240321,192800,47642010,5140,5140,5140,5140,0
20240321,192700,47642010,5140,5140,5140,5140,0
20240321,192600,47642010,5140,5140,5140,5140,0
20240321,192500,47642010,5140,5140,5140,5140,0
20240321,192400,47642010,5140,5140,5140,5140,0
20240321,192300,47642010,5140,5140,5140,5140,0
20240321,192200,47642010,5140,5140,5140,5140,0
20240321,192100,47642010,5140,5140,5140,5140,0
20240321,192000,47642010,5140,5140,5140,5140,0
20240321,191900,47642010,5140,5140,5140,5140,0
20240321,191800,47642010,5140,5140,5140,5140,30
20240321,191700,47642010,5140,5140,5140,5140,0
20240321,191600,47642010,5140,5140,5140,5140,0
20240321,191500,47642010,5140,5140,5140,5140,0
20240321,191400,47642010,5140,5140,5140,5140,0
20240321,191300,47642010,5140,5140,5140,5140,0
20240321,191200,47642010,5140,5140,5140,5140,0
20240321,191100,47642010,5140,5140,5140,5140,0
20240321,191000,47642010,5140,5140,5140,5140,0
20240321,190900,47642010,5140,5140,5140,5140,0
20240321,190800,47642010,5140,5140,5140,5140,0
20240321,190700,47642010,5140,5140,5140,5140,0
20240321,190600,47642010,5140,5140,5140,5140,0
20240321,190500,47642010,5140,5140,5140,5140,0
20240321,190400,47642010,5140,5140,5140,5140,0
20240321,190300,47642010,5140,5140,5140,5140,0
20240321,190200,47642010,5140,5140,5140,5140,0
20240321,190100,47642010,5140,5140,5140,5140,0
20240321,190000,47642010,5140,5140,5140,5140,0
20240321,185900,47642010,5140,5140,5140,5140,0
20240321,185800,47642010,5140,5140,5140,5140,0
20240321,185700,47642010,5140,5140,5140,5140,0
20240321,185600,47642010,5140,5140,5140,5140,0
20240321,185500,47642010,5140,5140,5140,5140,0
20240321,185400,47642010,5140,5140,5140,5140,0
20240321,185300,47642010,5140,5140,5140,5140,0
20240321,185200,47642010,5140,5140,5140,5140,0
20240321,185100,47642010,5140,5140,5140,5140,0
20240321,185000,47642010,5140,5140,5140,5140,0
20240321,184900,47642010,5140,5140,5140,5140,0
20240321,184800,47642010,5140,5140,5140,5140,30
20240321,184700,47642010,5140,5140,5140,5140,0
20240321,184600,47642010,5140,5140,5140,5140,0
20240321,184500,47642010,5140,5140,5140,5140,0
20240321,184400,47642010,5140,5140,5140,5140,0
20240321,184300,47642010,5140,5140,5140,5140,0
20240321,184200,47642010,5140,5140,5140,5140,0
20240321,184100,47642010,5140,5140,5140,5140,0
20240321,184000,47642010,5140,5140,5140,5140,0
20240321,183900,47642010,5140,5140,5140,5140,0
20240321,183800,47642010,5140,5140,5140,5140,0
20240321,183700,47642010,5140,5140,5140,5140,0
20240321,183600,47642010,5140,5140,5140,5140,0
20240321,183500,47642010,5140,5140,5140,5140,0
20240321,183400,47642010,5140,5140,5140,5140,0
20240321,183300,47642010,5140,5140,5140,5140,0
20240321,183200,47642010,5140,5140,5140,5140,0
20240321,183100,47642010,5140,5140,5140,5140,0
20240321,183000,47642010,5140,5140,5140,5140,0
20240321,182900,47642010,5140,5140,5140,5140,0
20240321,182800,47642010,5140,5140,5140,5140,0
20240321,182700,47642010,5140,5140,5140,5140,0
20240321,182600,47642010,5140,5140,5140,5140,0
20240321,182500,47642010,5140,5140,5140,5140,0
20240321,182400,47642010,5140,5140,5140,5140,0
20240321,182300,47642010,5140,5140,5140,5140,0
20240321,182200,47642010,5140,5140,5140,5140,0
20240321,182100,47642010,5140,5140,5140,5140,0
20240321,182000,47642010,5140,5140,5140,5140,0
20240321,181900,47642010,5140,5140,5140,5140,0
20240321,181800,47642010,5140,5140,5140,5140,30
20240321,181700,47642010,5140,5140,5140,5140,0
20240321,181600,47642010,5140,5140,5140,5140,0
20240321,181500,47642010,5140,5140,5140,5140,0
20240321,181400,47642010,5140,5140,5140,5140,0
20240321,181300,47642010,5140,5140,5140,5140,0
20240321,181200,47642010,5140,5140,5140,5140,0
20240321,181100,47642010,5140,5140,5140,5140,0
20240321,181000,47642010,5140,5140,5140,5140,0
20240321,180900,47642010,5140,5140,5140,5140,0
20240321,180800,47642010,5140,5140,5140,5140,0
20240321,180700,47642010,5140,5140,5140,5140,0
20240321,180600,47642010,5140,5140,5140,5140,0
20240321,180500,47642010,5140,5140,5140,5140,0
20240321,180400,47642010,5140,5140,5140,5140,0
20240321,180300,47642010,5140,5140,5140,5140,0
20240321,180200,47642010,5140,5140,5140,5140,0
20240321,180100,47642010,5140,5140,5140,5140,0
20240321,180000,47642010,5140,5140,5140,5140,0
20240321,175900,47642010,5140,5140,5140,5140,0
20240321,175800,47642010,5140,5140,5140,5140,0
20240321,175700,47642010,5140,5140,5140,5140,0
20240321,175600,47642010,5140,5140,5140,5140,0
20240321,175500,47642010,5140,5140,5140,5140,0
20240321,175400,47642010,5140,5140,5140,5140,0
20240321,175300,47642010,5140,5140,5140,5140,0
20240321,175200,47642010,5140,5140,5140,5140,0
20240321,175100,47642010,5140,5140,5140,5140,0
20240321,175000,47642010,5140,5140,5140,5140,0
20240321,174900,47642010,5140,5140,5140,5140,0
20240321,174800,47642010,5140,5140,5140,5140,30
20240321,174700,47642010,5140,5140,5140,5140,0
20240321,174600,47642010,5140,5140,5140,5140,0
20240321,174500,47642010,5140,5140,5140,5140,0
20240321,174400,47642010,5140,5140,5140,5140,0
20240321,174300,47642010,5140,5140,5140,5140,0
20240321,174200,47642010,5140,5140,5140,5140,0
20240321,174100,47642010,5140,5140,5140,5140,0
20240321,174000,47642010,5140,5140,5140,5140,0
20240321,173900,47642010,5140,5140,5140,5140,0
20240321,173800,47642010,5140,5140,5140,5140,0
20240321,173700,47642010,5140,5140,5140,5140,0
20240321,173600,47642010,5140,5140,5140,5140,0
20240321,173500,47642010,5140,5140,5140,5140,0
20240321,173400,47642010,5140,5140,5140,5140,0
20240321,173300,47642010,5140,5140,5140,5140,0
20240321,173200,47642010,5140,5140,5140,5140,0
20240321,173100,47642010,5140,5140,5140,5140,0
20240321,173000,47642010,5140,5140,5140,5140,0
20240321,172900,47642010,5140,5140,5140,5140,0
20240321,172800,47642010,5140,5140,5140,5140,0
20240321,172700,47642010,5140,5140,5140,5140,0
20240321,172600,47642010,5140,5140,5140,5140,0
20240321,172500,47642010,5140,5140,5140,5140,0
20240321,172400,47642010,5140,5140,5140,5140,0
20240321,172300,47642010,5140,5140,5140,5140,0
20240321,172200,47642010,5140,5140,5140,5140,0
20240321,172100,47642010,5140,5140,5140,5140,0
20240321,172000,47642010,5140,5140,5140,5140,0
20240321,171900,47642010,5140,5140,5140,5140,0
20240321,171800,47642010,5140,5140,5140,5140,30
20240321,171700,47642010,5140,5140,5140,5140,0
20240321,171600,47642010,5140,5140,5140,5140,0
20240321,171500,47642010,5140,5140,5140,5140,0
20240321,171400,47642010,5140,5140,5140,5140,0
20240321,171300,47642010,5140,5140,5140,5140,0
20240321,171200,47642010,5140,5140,5140,5140,0
20240321,171100,47642010,5140,5140,5140,5140,0
20240321,171000,47642010,5140,5140,5140,5140,0
20240321,170900,47642010,5140,5140,5140,5140,0
20240321,170800,47642010,5140,5140,5140,5140,0
20240321,170700,47642010,5140,5140,5140,5140,0
20240321,170600,47642010,5140,5140,5140,5140,0
20240321,170500,47642010,5140,5140,5140,5140,0
20240321,170400,47642010,5140,5140,5140,5140,0
20240321,170300,47642010,5140,5140,5140,5140,0
20240321,170200,47642010,5140,5140,5140,5140,0
20240321,170100,47642010,5140,5140,5140,5140,0
20240321,170000,47642010,5140,5140,5140,5140,0
20240321,165900,47642010,5140,5140,5140,5140,0
20240321,165800,47642010,5140,5140,5140,5140,0
20240321,165700,47642010,5140,5140,5140,5140,0
20240321,165600,47642010,5140,5140,5140,5140,0
20240321,165500,47642010,5140,5140,5140,5140,0
20240321,165400,47642010,5140,5140,5140,5140,0
20240321,165300,47642010,5140,5140,5140,5140,0
20240321,165200,47642010,5140,5140,5140,5140,0
20240321,165100,47642010,5140,5140,5140,5140,0
20240321,165000,47642010,5140,5140,5140,5140,0
20240321,164900,47642010,5140,5140,5140,5140,0
20240321,164800,47642010,5140,5140,5140,5140,30
20240321,164700,47642010,5140,5140,5140,5140,0
20240321,164600,47642010,5140,5140,5140,5140,0
20240321,164500,47642010,5140,5140,5140,5140,0
20240321,164400,47642010,5140,5140,5140,5140,0
20240321,164300,47642010,5140,5140,5140,5140,0
20240321,164200,47642010,5140,5140,5140,5140,0
20240321,164100,47642010,5140,5140,5140,5140,0
20240321,164000,47642010,5140,5140,5140,5140,0
20240321,163900,47642010,5140,5140,5140,5140,0
20240321,163800,47642010,5140,5140,5140,5140,0
20240321,163700,47642010,5140,5140,5140,5140,0
20240321,163600,47642010,5140,5140,5140,5140,0
20240321,163500,47642010,5140,5140,5140,5140,0
20240321,163400,47642010,5140,5140,5140,5140,0
20240321,163300,47642010,5140,5140,5140,5140,0
20240321,163200,47642010,5140,5140,5140,5140,0
20240321,163100,47642010,5140,5140,5140,5140,0
20240321,163000,47642010,5140,5140,5140,5140,0
20240321,162900,47642010,5140,5140,5140,5140,0
20240321,162800,47642010,5140,5140,5140,5140,0
20240321,162700,47642010,5140,5140,5140,5140,0
20240321,162600,47642010,5140,5140,5140,5140,0
20240321,162500,47642010,5140,5140,5140,5140,0
20240321,162400,47642010,5140,5140,5140,5140,0
20240321,162300,47642010,5140,5140,5140,5140,0
20240321,162200,47642010,5140,5140,5140,5140,0
20240321,162100,47642010,5140,5140,5140,5140,0
20240321,162000,47642010,5140,5140,5140,5140,0
20240321,161900,47642010,5140,5140,5140,5140,0
20240321,161800,47642010,5140,5140,5140,5140,30
20240321,161700,47642010,5140,5140,5140,5140,0
20240321,161600,47642010,5140,5140,5140,5140,0
20240321,161500,47642010,5140,5140,5140,5140,0
20240321,161400,47642010,5140,5140,5140,5140,0
20240321,161300,47642010,5140,5140,5140,5140,0
20240321,161200,47642010,5140,5140,5140,5140,0
20240321,161100,47642010,5140,5140,5140,5140,0
20240321,161000,47642010,5140,5140,5140,5140,0
20240321,160900,47642010,5140,5140,5140,5140,0
20240321,160800,47642010,5140,5140,5140,5140,0
20240321,160700,47642010,5140,5140,5140,5140,0
20240321,160600,47642010,5140,5140,5140,5140,0
20240321,160500,47642010,5140,5140,5140,5140,0
20240321,160400,47642010,5140,5140,5140,5140,0
20240321,160300,47642010,5140,5140,5140,5140,0
20240321,160200,47642010,5140,5140,5140,5140,0
20240321,160100,47642010,5140,5140,5140,5140,0
20240321,160000,47642010,5140,5140,5140,5140,0
20240321,155900,47642010,5140,5140,5140,5140,0
20240321,155800,47642010,5140,5140,5140,5140,0
20240321,155700,47642010,5140,5140,5140,5140,0
20240321,155600,47642010,5140,5140,5140,5140,0
20240321,155500,47642010,5140,5140,5140,5140,0
20240321,155400,47642010,5140,5140,5140,5140,0
20240321,155300,47642010,5140,5140,5140,5140,0
20240321,155200,47642010,5140,5140,5140,5140,0
20240321,155100,47642010,5140,5140,5140,5140,0
20240321,155000,47642010,5140,5140,5140,5140,0
20240321,154900,47642010,5140,5140,5140,5140,0
20240321,154800,47642010,5140,5140,5140,5140,30
20240321,154700,47642010,5140,5140,5140,5140,0
20240321,154600,47642010,5140,5140,5140,5140,0
20240321,154500,47642010,5140,5140,5140,5140,0
20240321,154400,47642010,5140,5140,5140,5140,0
20240321,154300,47642010,5140,5140,5140,5140,0
20240321,154200,47642010,5140,5140,5140,5140,0
20240321,154100,47642010,5140,5140,5140,5140,0
20240321,154000,47642010,5140,5140,5140,5140,0
20240321,153900,47642010,5140,5140,5140,5140,0
20240321,153800,47642010,5140,5140,5140,5140,0
20240321,153700,47642010,5140,5140,5140,5140,0
20240321,153600,47642010,5140,5140,5140,5140,0
20240321,153500,47642010,5140,5140,5140,5140,0
20240321,153400,47642010,5140,5140,5140,5140,0
20240321,153300,47642010,5140,5140,5140,5140,0
20240321,153200,47642010,5140,5140,5140,5140,0
20240321,153100,47642010,5140,5140,5140,5140,0
20240321,153000,47642010,5140,5140,5140,5140,30
20240321,152900,47487810,5140,5140,5140,5140,0
20240321,152800,47487810,5140,5140,5140,5140,0
20240321,152700,47487810,5140,5140,5140,5140,0
20240321,152600,47487810,5140,5140,5140,5140,0
20240321,152500,47487810,5140,5140,5140,5140,0
20240321,152400,47487810,5140,5140,5140,5140,0
20240321,152300,47487810,5140,5140,5140,5140,0
20240321,152200,47487810,5140,5140,5140,5140,0
20240321,152100,47487810,5140,5140,5140,5140,0
20240321,152000,47487810,5140,5140,5140,5140,0
20240321,151900,47487810,5140,5100,5140,5100,7
20240321,151800,47452070,5110,5110,5140,5110,25
20240321,151700,47324290,5110,5110,5140,5110,86
20240321,151600,46884540,5140,5100,5140,5100,97
20240321,151500,46389800,5140,5140,5140,5140,0
20240321,151400,46389800,5140,5140,5140,5140,1
20240321,151300,46384660,5100,5100,5100,5100,0
20240321,151200,46384660,5100,5100,5100,5100,0
20240321,151100,46384660,5100,5100,5100,5100,0
20240321,151000,46384660,5100,5100,5100,5100,0
20240321,150900,46384660,5100,5100,5100,5100,200
20240321,150800,45364660,5150,5150,5150,5150,0
20240321,150700,45364660,5150,5150,5150,5150,0
20240321,150600,45364660,5150,5150,5150,5150,0
20240321,150500,45364660,5150,5150,5150,5150,0
20240321,150400,45364660,5150,5150,5150,5150,0
20240321,150300,45364660,5150,5150,5150,5150,0
20240321,150200,45364660,5150,5150,5150,5150,293
20240321,150100,43855710,5150,5150,5150,5150,0
20240321,150000,43855710,5150,5150,5150,5150,0
20240321,145900,43855710,5150,5150,5150,5150,0
20240321,145800,43855710,5150,5150,5150,5150,0
20240321,145700,43855710,5150,5150,5150,5150,0
20240321,145600,43855710,5150,5150,5150,5150,0
20240321,145500,43855710,5150,5150,5150,5150,0
20240321,145400,43855710,5150,5150,5150,5150,0
20240321,145300,43855710,5150,5140,5150,5140,55
20240321,145200,43573000,5140,5140,5140,5140,0
20240321,145100,43573000,5140,5140,5140,5140,0
20240321,145000,43573000,5140,5140,5140,5140,0
20240321,144900,43573000,5140,5140,5140,5140,0
20240321,144800,43573000,5140,5140,5140,5140,0
20240321,144700,43573000,5140,5140,5140,5140,0
20240321,144600,43573000,5140,5140,5140,5140,0
20240321,144500,43573000,5140,5140,5140,5140,0
20240321,144400,43573000,5140,5140,5140,5140,1
20240321,144300,43567860,5140,5140,5140,5140,0
20240321,144200,43567860,5140,5140,5140,5140,0
20240321,144100,43567860,5140,5140,5140,5140,0
20240321,144000,43567860,5140,5140,5140,5140,0
20240321,143900,43567860,5140,5140,5140,5140,0
20240321,143800,43567860,5140,5140,5140,5140,10
20240321,143700,43516460,5140,5140,5140,5140,0
20240321,143600,43516460,5140,5140,5140,5140,0
20240321,143500,43516460,5140,5140,5140,5140,0
20240321,143400,43516460,5140,5140,5140,5140,0
20240321,143300,43516460,5140,5140,5140,5140,0
20240321,143200,43516460,5140,5140,5140,5140,0
20240321,143100,43516460,5140,5140,5140,5140,0
20240321,143000,43516460,5140,5140,5140,5140,1
20240321,142900,43511320,5130,5130,5130,5130,0
20240321,142800,43511320,5130,5130,5130,5130,0
20240321,142700,43511320,5130,5130,5130,5130,0
20240321,142600,43511320,5130,5130,5130,5130,0
20240321,142500,43511320,5130,5130,5130,5130,1
20240321,142400,43506190,5140,5140,5140,5140,0
20240321,142300,43506190,5140,5140,5140,5140,0
20240321,142200,43506190,5140,5140,5140,5140,4
20240321,142100,43485630,5120,5120,5120,5120,10
20240321,142000,43434430,5140,5140,5140,5140,0
20240321,141900,43434430,5140,5140,5140,5140,0
20240321,141800,43434430,5140,5140,5140,5140,0
20240321,141700,43434430,5140,5140,5140,5140,0
20240321,141600,43434430,5140,5140,5140,5140,0
20240321,141500,43434430,5140,5130,5140,5130,15
20240321,141400,43357470,5090,5100,5100,5090,400
20240321,141300,41318430,5140,5140,5140,5140,0
20240321,141200,41318430,5140,5140,5140,5140,0
20240321,141100,41318430,5140,5140,5140,5140,0
20240321,141000,41318430,5140,5140,5140,5140,0
20240321,140900,41318430,5140,5130,5140,5130,170
20240321,140800,40446230,5130,5130,5130,5130,1
20240321,140700,40441100,5090,5090,5090,5090,0
20240321,140600,40441100,5090,5090,5090,5090,1
20240321,140500,40436010,5090,5090,5090,5090,0
20240321,140400,40436010,5090,5090,5090,5090,0
20240321,140300,40436010,5090,5090,5090,5090,0
20240321,140200,40436010,5090,5090,5090,5090,2
20240321,140100,40425830,5130,5130,5130,5130,0
20240321,140000,40425830,5130,5130,5130,5130,0
20240321,135900,40425830,5130,5130,5130,5130,0
20240321,135800,40425830,5130,5130,5130,5130,0
20240321,135700,40425830,5130,5130,5130,5130,0
20240321,135600,40425830,5130,5130,5130,5130,0
20240321,135500,40425830,5130,5130,5130,5130,0
20240321,135400,40425830,5130,5130,5130,5130,0
20240321,135300,40425830,5130,5130,5130,5130,0
20240321,135200,40425830,5130,5130,5130,5130,0
20240321,135100,40425830,5130,5130,5130,5130,0
20240321,135000,40425830,5130,5130,5130,5130,0
20240321,134900,40425830,5130,5130,5130,5130,0
20240321,134800,40425830,5130,5130,5130,5130,0
20240321,134700,40425830,5130,5130,5130,5130,0
20240321,134600,40425830,5130,5130,5130,5130,0
20240321,134500,40425830,5130,5130,5130,5130,0
20240321,134400,40425830,5130,5130,5130,5130,0
20240321,134300,40425830,5130,5130,5130,5130,0
20240321,134200,40425830,5130,5130,5130,5130,0
20240321,134100,40425830,5130,5130,5130,5130,0
20240321,134000,40425830,5130,5130,5130,5130,0
20240321,133900,40425830,5130,5130,5130,5130,0
20240321,133800,40425830,5130,5130,5130,5130,0
20240321,133700,40425830,5130,5130,5130,5130,0
20240321,133600,40425830,5130,5130,5130,5130,0
20240321,133500,40425830,5130,5130,5130,5130,0
20240321,133400,40425830,5130,5130,5130,5130,0
20240321,133300,40425830,5130,5130,5130,5130,2
20240321,133200,40415570,5140,5140,5140,5140,0
20240321,133100,40415570,5140,5140,5140,5140,0
20240321,133000,40415570,5140,5140,5140,5140,0
20240321,132900,40415570,5140,5140,5140,5140,0
20240321,132800,40415570,5140,5140,5140,5140,0
20240321,132700,40415570,5140,5140,5140,5140,0
20240321,132600,40415570,5140,5140,5140,5140,0
20240321,132500,40415570,5140,5140,5140,5140,1
20240321,132400,40410430,5100,5100,5100,5100,0
20240321,132300,40410430,5100,5100,5100,5100,0
20240321,132200,40410430,5100,5100,5100,5100,0
20240321,132100,40410430,5100,5100,5100,5100,0
20240321,132000,40410430,5100,5100,5100,5100,0
20240321,131900,40410430,5100,5100,5100,5100,0
20240321,131800,40410430,5100,5100,5100,5100,0
20240321,131700,40410430,5100,5100,5100,5100,0
20240321,131600,40410430,5100,5130,5130,5100,2000
20240321,131500,30188180,5140,5140,5140,5140,0
20240321,131400,30188180,5140,5140,5140,5140,0
20240321,131300,30188180,5140,5140,5140,5140,431
20240321,131200,27972840,5140,5140,5140,5140,0
20240321,131100,27972840,5140,5140,5140,5140,0
20240321,131000,27972840,5140,5140,5140,5140,0
20240321,130900,27972840,5140,5140,5140,5140,0
20240321,130800,27972840,5140,5140,5140,5140,0
20240321,130700,27972840,5140,5140,5140,5140,0
20240321,130600,27972840,5140,5140,5140,5140,0
20240321,130500,27972840,5140,5140,5140,5140,2000
20240321,130400,17692840,5140,5140,5140,5140,0
20240321,130300,17692840,5140,5140,5140,5140,0
20240321,130200,17692840,5140,5150,5150,5140,200
20240321,130100,16663790,5150,5150,5150,5150,0
20240321,130000,16663790,5150,5150,5150,5150,0
20240321,125900,16663790,5150,5150,5150,5150,0
20240321,125800,16663790,5150,5150,5150,5150,0
20240321,125700,16663790,5150,5150,5150,5150,0
20240321,125600,16663790,5150,5150,5150,5150,0
20240321,125500,16663790,5150,5150,5150,5150,0
20240321,125400,16663790,5150,5150,5150,5150,56
20240321,125300,16375390,5160,5160,5160,5160,0
20240321,125200,16375390,5160,5160,5160,5160,0
20240321,125100,16375390,5160,5160,5160,5160,0
20240321,125000,16375390,5160,5160,5160,5160,0
20240321,124900,16375390,5160,5160,5160,5160,0
20240321,124800,16375390,5160,5160,5160,5160,0
20240321,124700,16375390,5160,5160,5160,5160,0
20240321,124600,16375390,5160,5160,5160,5160,0
20240321,124500,16375390,5160,5160,5160,5160,0
20240321,124400,16375390,5160,5160,5160,5160,0
20240321,124300,16375390,5160,5160,5160,5160,0
20240321,124200,16375390,5160,5160,5160,5160,0
20240321,124100,16375390,5160,5160,5160,5160,0
20240321,124000,16375390,5160,5160,5160,5160,0
20240321,123900,16375390,5160,5160,5160,5160,0
20240321,123800,16375390,5160,5160,5160,5160,0
20240321,123700,16375390,5160,5160,5160,5160,0
20240321,123600,16375390,5160,5160,5160,5160,1
20240321,123500,16370230,5140,5140,5140,5140,0
20240321,123400,16370230,5140,5140,5140,5140,0
20240321,123300,16370230,5140,5140,5140,5140,0
20240321,123200,16370230,5140,5140,5140,5140,0
20240321,123100,16370230,5140,5140,5140,5140,0
20240321,123000,16370230,5140,5140,5140,5140,0
20240321,122900,16370230,5140,5140,5140,5140,0
20240321,122800,16370230,5140,5140,5140,5140,0
20240321,122700,16370230,5140,5140,5140,5140,0
20240321,122600,16370230,5140,5150,5150,5140,695
20240321,122500,12794850,5160,5160,5160,5160,0
20240321,122400,12794850,5160,5160,5160,5160,0
20240321,122300,12794850,5160,5160,5160,5160,0
20240321,122200,12794850,5160,5160,5160,5160,0
20240321,122100,12794850,5160,5160,5160,5160,0
20240321,122000,12794850,5160,5160,5160,5160,832
20240321,121900,8501730,5160,5160,5160,5160,0
20240321,121800,8501730,5160,5160,5160,5160,0
20240321,121700,8501730,5160,5160,5160,5160,0
20240321,121600,8501730,5160,5160,5160,5160,0
20240321,121500,8501730,5160,5160,5160,5160,0
20240321,121400,8501730,5160,5160,5160,5160,0
20240321,121300,8501730,5160,5160,5160,5160,0
20240321,121200,8501730,5160,5160,5160,5160,0
20240321,121100,8501730,5160,5160,5160,5160,0
20240321,121000,8501730,5160,5160,5160,5160,45
20240321,120900,8269530,5160,5160,5160,5160,0
20240321,120800,8269530,5160,5160,5160,5160,0
20240321,120700,8269530,5160,5160,5160,5160,0
20240321,120600,8269530,5160,5160,5160,5160,0
20240321,120500,8269530,5160,5160,5160,5160,60
20240321,120400,7959930,5170,5170,5170,5170,0
20240321,120300,7959930,5170,5170,5170,5170,0
20240321,120200,7959930,5170,5170,5170,5170,0
20240321,120100,7959930,5170,5170,5170,5170,0
20240321,120000,7959930,5170,5170,5170,5170,0
20240321,115900,7959930,5170,5170,5170,5170,5
20240321,115800,7934080,5170,5170,5170,5170,100
20240321,115700,7417080,5170,5170,5170,5170,0
20240321,115600,7417080,5170,5170,5170,5170,0
20240321,115500,7417080,5170,5170,5170,5170,0
20240321,115400,7417080,5170,5170,5170,5170,0
20240321,115300,7417080,5170,5170,5170,5170,0
20240321,115200,7417080,5170,5170,5170,5170,0
20240321,115100,7417080,5170,5170,5170,5170,0
20240321,115000,7417080,5170,5170,5170,5170,0
20240321,114900,7417080,5170,5170,5170,5170,1
20240321,114800,7411910,5170,5170,5170,5170,0
20240321,114700,7411910,5170,5170,5170,5170,18
20240321,114600,7318850,5190,5190,5190,5190,0
20240321,114500,7318850,5190,5190,5190,5190,0
20240321,114400,7318850,5190,5190,5190,5190,0
20240321,114300,7318850,5190,5190,5190,5190,0
20240321,114200,7318850,5190,5190,5190,5190,0
20240321,114100,7318850,5190,5190,5190,5190,0
20240321,114000,7318850,5190,5190,5190,5190,0
20240321,113900,7318850,5190,5190,5190,5190,0
20240321,113800,7318850,5190,5190,5190,5190,0
20240321,113700,7318850,5190,5190,5190,5190,0
20240321,113600,7318850,5190,5190,5190,5190,1
20240321,113500,7313660,5190,5190,5190,5190,0
20240321,113400,7313660,5190,5190,5190,5190,0
20240321,113300,7313660,5190,5190,5190,5190,0
20240321,113200,7313660,5190,5190,5190,5190,0
20240321,113100,7313660,5190,5190,5190,5190,1
20240321,113000,7308470,5190,5190,5190,5190,0
20240321,112900,7308470,5190,5190,5190,5190,0
20240321,112800,7308470,5190,5190,5190,5190,1
20240321,112700,7303280,5160,5160,5160,5160,0
20240321,112600,7303280,5160,5160,5160,5160,67
20240321,112500,6957560,5160,5160,5160,5160,0
20240321,112400,6957560,5160,5160,5160,5160,80
20240321,112300,6544760,5160,5160,5160,5160,0
20240321,112200,6544760,5160,5160,5160,5160,0
20240321,112100,6544760,5160,5160,5160,5160,0
20240321,112000,6544760,5160,5160,5160,5160,0
20240321,111900,6544760,5160,5160,5160,5160,0
20240321,111800,6544760,5160,5160,5160,5160,0
20240321,111700,6544760,5160,5160,5160,5160,0
20240321,111600,6544760,5160,5160,5160,5160,0
20240321,111500,6544760,5160,5160,5160,5160,0
20240321,111400,6544760,5160,5160,5160,5160,0
20240321,111300,6544760,5160,5160,5160,5160,0
20240321,111200,6544760,5160,5160,5160,5160,0
20240321,111100,6544760,5160,5160,5160,5160,0
20240321,111000,6544760,5160,5160,5160,5160,0
20240321,110900,6544760,5160,5160,5160,5160,0
20240321,110800,6544760,5160,5160,5160,5160,0
20240321,110700,6544760,5160,5160,5160,5160,0
20240321,110600,6544760,5160,5160,5160,5160,0
20240321,110500,6544760,5160,5160,5160,5160,0
20240321,110400,6544760,5160,5160,5160,5160,0
20240321,110300,6544760,5160,5160,5160,5160,28
20240321,110200,6400280,5160,5160,5160,5160,0
20240321,110100,6400280,5160,5160,5160,5160,0
20240321,110000,6400280,5160,5160,5160,5160,0
20240321,105900,6400280,5160,5160,5160,5160,0
20240321,105800,6400280,5160,5160,5160,5160,0
20240321,105700,6400280,5160,5160,5160,5160,0
20240321,105600,6400280,5160,5160,5160,5160,0
20240321,105500,6400280,5160,5160,5160,5160,0
20240321,105400,6400280,5160,5160,5160,5160,0
20240321,105300,6400280,5160,5160,5160,5160,0
20240321,105200,6400280,5160,5160,5160,5160,0
20240321,105100,6400280,5160,5160,5160,5160,0
20240321,105000,6400280,5160,5160,5160,5160,0
20240321,104900,6400280,5160,5160,5160,5160,0
20240321,104800,6400280,5160,5160,5160,5160,0
20240321,104700,6400280,5160,5160,5160,5160,0
20240321,104600,6400280,5160,5160,5160,5160,0
20240321,104500,6400280,5160,5160,5160,5160,0
20240321,104400,6400280,5160,5160,5160,5160,0
20240321,104300,6400280,5160,5160,5160,5160,0
20240321,104200,6400280,5160,5160,5160,5160,0
20240321,104100,6400280,5160,5160,5160,5160,0
20240321,104000,6400280,5160,5160,5160,5160,0
20240321,103900,6400280,5160,5160,5160,5160,0
20240321,103800,6400280,5160,5160,5160,5160,0
20240321,103700,6400280,5160,5160,5160,5160,0
20240321,103600,6400280,5160,5160,5160,5160,0
20240321,103500,6400280,5160,5160,5160,5160,0
20240321,103400,6400280,5160,5160,5160,5160,0
20240321,103300,6400280,5160,5160,5160,5160,0
20240321,103200,6400280,5160,5160,5160,5160,0
20240321,103100,6400280,5160,5160,5160,5160,0
20240321,103000,6400280,5160,5160,5160,5160,0
20240321,102900,6400280,5160,5160,5160,5160,0
20240321,102800,6400280,5160,5160,5160,5160,0
20240321,102700,6400280,5160,5160,5160,5160,0
20240321,102600,6400280,5160,5160,5160,5160,0
20240321,102500,6400280,5160,5160,5160,5160,0
20240321,102400,6400280,5160,5170,5170,5160,200
20240321,102300,5367280,5190,5190,5190,5190,0
20240321,102200,5367280,5190,5190,5190,5190,0
20240321,102100,5367280,5190,5190,5190,5190,0
20240321,102000,5367280,5190,5190,5190,5190,0
20240321,101900,5367280,5190,5190,5190,5190,0
20240321,101800,5367280,5190,5190,5190,5190,0
20240321,101700,5367280,5190,5190,5190,5190,0
20240321,101600,5367280,5190,5190,5190,5190,0
20240321,101500,5367280,5190,5190,5190,5190,0
20240321,101400,5367280,5190,5190,5190,5190,0
20240321,101300,5367280,5190,5190,5190,5190,0
20240321,101200,5367280,5190,5190,5190,5190,0
20240321,101100,5367280,5190,5190,5190,5190,0
20240321,101000,5367280,5190,5190,5190,5190,0
20240321,100900,5367280,5190,5190,5190,5190,0
20240321,100800,5367280,5190,5190,5190,5190,0
20240321,100700,5367280,5190,5190,5190,5190,0
20240321,100600,5367280,5190,5190,5190,5190,0
20240321,100500,5367280,5190,5190,5190,5190,0
20240321,100400,5367280,5190,5190,5190,5190,0
20240321,100300,5367280,5190,5190,5190,5190,3
20240321,100200,5351710,5180,5180,5180,5180,0
20240321,100100,5351710,5180,5180,5180,5180,0
20240321,100000,5351710,5180,5180,5180,5180,7
20240321,095900,5315450,5180,5180,5180,5180,12
20240321,095800,5253290,5180,5180,5180,5180,72
20240321,095700,4880330,5190,5190,5190,5190,0
20240321,095600,4880330,5190,5190,5190,5190,0
20240321,095500,4880330,5190,5180,5190,5180,4
20240321,095400,4859590,5180,5180,5180,5180,4
20240321,095300,4838870,5190,5190,5190,5180,3
20240321,095200,4823310,5180,5180,5180,5180,2
20240321,095100,4812950,5190,5190,5190,5190,0
20240321,095000,4812950,5190,5190,5190,5190,1
20240321,094900,4807760,5180,5180,5180,5180,0
20240321,094800,4807760,5180,5180,5180,5180,0
20240321,094700,4807760,5180,5180,5180,5180,0
20240321,094600,4807760,5180,5180,5180,5180,0
20240321,094500,4807760,5180,5180,5180,5180,126
20240321,094400,4155080,5180,5180,5180,5180,0
20240321,094300,4155080,5180,5180,5180,5180,51
20240321,094200,3890900,5190,5190,5190,5190,0
20240321,094100,3890900,5190,5190,5190,5190,0
20240321,094000,3890900,5190,5190,5190,5190,0
20240321,093900,3890900,5190,5190,5190,5190,0
20240321,093800,3890900,5190,5190,5190,5190,0
20240321,093700,3890900,5190,5190,5190,5190,0
20240321,093600,3890900,5190,5190,5190,5190,0
20240321,093500,3890900,5190,5190,5190,5190,0
20240321,093400,3890900,5190,5190,5190,5190,0
20240321,093300,3890900,5190,5190,5190,5190,0
20240321,093200,3890900,5190,5190,5190,5190,0
20240321,093100,3890900,5190,5190,5190,5190,0
20240321,093000,3890900,5190,5190,5190,5190,0
20240321,092900,3890900,5190,5190,5190,5190,0
20240321,092800,3890900,5190,5190,5190,5190,0
20240321,092700,3890900,5190,5190,5190,5190,0
20240321,092600,3890900,5190,5190,5190,5190,5
20240321,092500,3864950,5190,5190,5190,5190,0
20240321,092400,3864950,5190,5190,5190,5190,0
20240321,092300,3864950,5190,5190,5190,5190,0
20240321,092200,3864950,5190,5190,5190,5190,0
20240321,092100,3864950,5190,5190,5190,5190,193
20240321,092000,2863280,5180,5180,5180,5180,85
20240321,091900,2422980,5190,5190,5190,5190,0
20240321,091800,2422980,5190,5190,5190,5190,0
20240321,091700,2422980,5190,5190,5190,5190,1
20240321,091600,2417790,5160,5160,5160,5160,35
20240321,091500,2237190,5170,5170,5170,5170,10
20240321,091400,2185490,5180,5180,5180,5180,2
20240321,091300,2175130,5180,5180,5180,5180,0
20240321,091200,2175130,5180,5180,5180,5180,0
20240321,091100,2175130,5180,5190,5190,5180,159
20240321,091000,1349980,5190,5190,5190,5190,0
20240321,090900,1349980,5190,5190,5190,5190,235
20240321,090800,130330,5190,5220,5220,5190,20
20240321,090700,25960,5190,5190,5190,5190,0
20240321,090600,25960,5190,5190,5190,5190,2
20240321,090500,15580,5220,5220,5220,5220,2
20240321,090400,5140,5140,5140,5140,5140,0
20240321,090300,5140,5140,5140,5140,5140,0
20240321,090200,5140,5140,5140,5140,5140,0
20240321,090100,5140,5140,5140,5140,5140,0
20240321,090000,5140,5140,5140,5140,5140,1