KissMeData/267790/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,205200,101394740,6980,6980,6980,6980,1077
20240325,205100,101394740,6980,6980,6980,6980,0
20240325,205000,101394740,6980,6980,6980,6980,0
20240325,204900,101394740,6980,6980,6980,6980,0
20240325,204800,101394740,6980,6980,6980,6980,0
20240325,204700,101394740,6980,6980,6980,6980,0
20240325,204600,101394740,6980,6980,6980,6980,0
20240325,204500,101394740,6980,6980,6980,6980,0
20240325,204400,101394740,6980,6980,6980,6980,0
20240325,204300,101394740,6980,6980,6980,6980,0
20240325,204200,101394740,6980,6980,6980,6980,0
20240325,204100,101394740,6980,6980,6980,6980,0
20240325,204000,101394740,6980,6980,6980,6980,0
20240325,203900,101394740,6980,6980,6980,6980,0
20240325,203800,101394740,6980,6980,6980,6980,0
20240325,203700,101394740,6980,6980,6980,6980,0
20240325,203600,101394740,6980,6980,6980,6980,0
20240325,203500,101394740,6980,6980,6980,6980,0
20240325,203400,101394740,6980,6980,6980,6980,0
20240325,203300,101394740,6980,6980,6980,6980,0
20240325,203200,101394740,6980,6980,6980,6980,0
20240325,203100,101394740,6980,6980,6980,6980,0
20240325,203000,101394740,6980,6980,6980,6980,0
20240325,202900,101394740,6980,6980,6980,6980,0
20240325,202800,101394740,6980,6980,6980,6980,0
20240325,202700,101394740,6980,6980,6980,6980,0
20240325,202600,101394740,6980,6980,6980,6980,0
20240325,202500,101394740,6980,6980,6980,6980,0
20240325,202400,101394740,6980,6980,6980,6980,0
20240325,202300,101394740,6980,6980,6980,6980,0
20240325,202200,101394740,6980,6980,6980,6980,1077
20240325,202100,101394740,6980,6980,6980,6980,0
20240325,202000,101394740,6980,6980,6980,6980,0
20240325,201900,101394740,6980,6980,6980,6980,0
20240325,201800,101394740,6980,6980,6980,6980,0
20240325,201700,101394740,6980,6980,6980,6980,0
20240325,201600,101394740,6980,6980,6980,6980,0
20240325,201500,101394740,6980,6980,6980,6980,0
20240325,201400,101394740,6980,6980,6980,6980,0
20240325,201300,101394740,6980,6980,6980,6980,0
20240325,201200,101394740,6980,6980,6980,6980,0
20240325,201100,101394740,6980,6980,6980,6980,0
20240325,201000,101394740,6980,6980,6980,6980,0
20240325,200900,101394740,6980,6980,6980,6980,0
20240325,200800,101394740,6980,6980,6980,6980,0
20240325,200700,101394740,6980,6980,6980,6980,0
20240325,200600,101394740,6980,6980,6980,6980,0
20240325,200500,101394740,6980,6980,6980,6980,0
20240325,200400,101394740,6980,6980,6980,6980,0
20240325,200300,101394740,6980,6980,6980,6980,0
20240325,200200,101394740,6980,6980,6980,6980,0
20240325,200100,101394740,6980,6980,6980,6980,0
20240325,200000,101394740,6980,6980,6980,6980,0
20240325,195900,101394740,6980,6980,6980,6980,0
20240325,195800,101394740,6980,6980,6980,6980,0
20240325,195700,101394740,6980,6980,6980,6980,0
20240325,195600,101394740,6980,6980,6980,6980,0
20240325,195500,101394740,6980,6980,6980,6980,0
20240325,195400,101394740,6980,6980,6980,6980,0
20240325,195300,101394740,6980,6980,6980,6980,0
20240325,195200,101394740,6980,6980,6980,6980,1077
20240325,195100,101394740,6980,6980,6980,6980,0
20240325,195000,101394740,6980,6980,6980,6980,0
20240325,194900,101394740,6980,6980,6980,6980,0
20240325,194800,101394740,6980,6980,6980,6980,0
20240325,194700,101394740,6980,6980,6980,6980,0
20240325,194600,101394740,6980,6980,6980,6980,0
20240325,194500,101394740,6980,6980,6980,6980,0
20240325,194400,101394740,6980,6980,6980,6980,0
20240325,194300,101394740,6980,6980,6980,6980,0
20240325,194200,101394740,6980,6980,6980,6980,0
20240325,194100,101394740,6980,6980,6980,6980,0
20240325,194000,101394740,6980,6980,6980,6980,0
20240325,193900,101394740,6980,6980,6980,6980,0
20240325,193800,101394740,6980,6980,6980,6980,0
20240325,193700,101394740,6980,6980,6980,6980,0
20240325,193600,101394740,6980,6980,6980,6980,0
20240325,193500,101394740,6980,6980,6980,6980,0
20240325,193400,101394740,6980,6980,6980,6980,0
20240325,193300,101394740,6980,6980,6980,6980,0
20240325,193200,101394740,6980,6980,6980,6980,0
20240325,193100,101394740,6980,6980,6980,6980,0
20240325,193000,101394740,6980,6980,6980,6980,0
20240325,192900,101394740,6980,6980,6980,6980,0
20240325,192800,101394740,6980,6980,6980,6980,0
20240325,192700,101394740,6980,6980,6980,6980,0
20240325,192600,101394740,6980,6980,6980,6980,0
20240325,192500,101394740,6980,6980,6980,6980,0
20240325,192400,101394740,6980,6980,6980,6980,0
20240325,192300,101394740,6980,6980,6980,6980,0
20240325,192200,101394740,6980,6980,6980,6980,1077
20240325,192100,101394740,6980,6980,6980,6980,0
20240325,192000,101394740,6980,6980,6980,6980,0
20240325,191900,101394740,6980,6980,6980,6980,0
20240325,191800,101394740,6980,6980,6980,6980,0
20240325,191700,101394740,6980,6980,6980,6980,0
20240325,191600,101394740,6980,6980,6980,6980,0
20240325,191500,101394740,6980,6980,6980,6980,0
20240325,191400,101394740,6980,6980,6980,6980,0
20240325,191300,101394740,6980,6980,6980,6980,0
20240325,191200,101394740,6980,6980,6980,6980,0
20240325,191100,101394740,6980,6980,6980,6980,0
20240325,191000,101394740,6980,6980,6980,6980,0
20240325,190900,101394740,6980,6980,6980,6980,0
20240325,190800,101394740,6980,6980,6980,6980,0
20240325,190700,101394740,6980,6980,6980,6980,0
20240325,190600,101394740,6980,6980,6980,6980,0
20240325,190500,101394740,6980,6980,6980,6980,0
20240325,190400,101394740,6980,6980,6980,6980,0
20240325,190300,101394740,6980,6980,6980,6980,0
20240325,190200,101394740,6980,6980,6980,6980,0
20240325,190100,101394740,6980,6980,6980,6980,0
20240325,190000,101394740,6980,6980,6980,6980,0
20240325,185900,101394740,6980,6980,6980,6980,0
20240325,185800,101394740,6980,6980,6980,6980,0
20240325,185700,101394740,6980,6980,6980,6980,0
20240325,185600,101394740,6980,6980,6980,6980,0
20240325,185500,101394740,6980,6980,6980,6980,0
20240325,185400,101394740,6980,6980,6980,6980,0
20240325,185300,101394740,6980,6980,6980,6980,0
20240325,185200,101394740,6980,6980,6980,6980,1077
20240325,185100,101394740,6980,6980,6980,6980,0
20240325,185000,101394740,6980,6980,6980,6980,0
20240325,184900,101394740,6980,6980,6980,6980,0
20240325,184800,101394740,6980,6980,6980,6980,0
20240325,184700,101394740,6980,6980,6980,6980,0
20240325,184600,101394740,6980,6980,6980,6980,0
20240325,184500,101394740,6980,6980,6980,6980,0
20240325,184400,101394740,6980,6980,6980,6980,0
20240325,184300,101394740,6980,6980,6980,6980,0
20240325,184200,101394740,6980,6980,6980,6980,0
20240325,184100,101394740,6980,6980,6980,6980,0
20240325,184000,101394740,6980,6980,6980,6980,0
20240325,183900,101394740,6980,6980,6980,6980,0
20240325,183800,101394740,6980,6980,6980,6980,0
20240325,183700,101394740,6980,6980,6980,6980,0
20240325,183600,101394740,6980,6980,6980,6980,0
20240325,183500,101394740,6980,6980,6980,6980,0
20240325,183400,101394740,6980,6980,6980,6980,0
20240325,183300,101394740,6980,6980,6980,6980,0
20240325,183200,101394740,6980,6980,6980,6980,0
20240325,183100,101394740,6980,6980,6980,6980,0
20240325,183000,101394740,6980,6980,6980,6980,0
20240325,182900,101394740,6980,6980,6980,6980,0
20240325,182800,101394740,6980,6980,6980,6980,0
20240325,182700,101394740,6980,6980,6980,6980,0
20240325,182600,101394740,6980,6980,6980,6980,0
20240325,182500,101394740,6980,6980,6980,6980,0
20240325,182400,101394740,6980,6980,6980,6980,0
20240325,182300,101394740,6980,6980,6980,6980,0
20240325,182200,101394740,6980,6980,6980,6980,1077
20240325,182100,101394740,6980,6980,6980,6980,0
20240325,182000,101394740,6980,6980,6980,6980,0
20240325,181900,101394740,6980,6980,6980,6980,0
20240325,181800,101394740,6980,6980,6980,6980,0
20240325,181700,101394740,6980,6980,6980,6980,0
20240325,181600,101394740,6980,6980,6980,6980,0
20240325,181500,101394740,6980,6980,6980,6980,0
20240325,181400,101394740,6980,6980,6980,6980,0
20240325,181300,101394740,6980,6980,6980,6980,0
20240325,181200,101394740,6980,6980,6980,6980,0
20240325,181100,101394740,6980,6980,6980,6980,0
20240325,181000,101394740,6980,6980,6980,6980,0
20240325,180900,101394740,6980,6980,6980,6980,0
20240325,180800,101394740,6980,6980,6980,6980,0
20240325,180700,101394740,6980,6980,6980,6980,0
20240325,180600,101394740,6980,6980,6980,6980,0
20240325,180500,101394740,6980,6980,6980,6980,0
20240325,180400,101394740,6980,6980,6980,6980,0
20240325,180300,101394740,6980,6980,6980,6980,0
20240325,180200,101394740,6980,6980,6980,6980,0
20240325,180100,101394740,6980,6980,6980,6980,0
20240325,180000,101394740,6980,6980,6980,6980,0
20240325,175900,101394740,6980,6980,6980,6980,0
20240325,175800,101394740,6980,6980,6980,6980,0
20240325,175700,101394740,6980,6980,6980,6980,0
20240325,175600,101394740,6980,6980,6980,6980,0
20240325,175500,101394740,6980,6980,6980,6980,0
20240325,175400,101394740,6980,6980,6980,6980,0
20240325,175300,101394740,6980,6980,6980,6980,0
20240325,175200,101394740,6980,6980,6980,6980,1077
20240325,175100,101394740,6980,6980,6980,6980,0
20240325,175000,101394740,6980,6980,6980,6980,0
20240325,174900,101394740,6980,6980,6980,6980,0
20240325,174800,101394740,6980,6980,6980,6980,0
20240325,174700,101394740,6980,6980,6980,6980,0
20240325,174600,101394740,6980,6980,6980,6980,0
20240325,174500,101394740,6980,6980,6980,6980,0
20240325,174400,101394740,6980,6980,6980,6980,0
20240325,174300,101394740,6980,6980,6980,6980,0
20240325,174200,101394740,6980,6980,6980,6980,0
20240325,174100,101394740,6980,6980,6980,6980,0
20240325,174000,101394740,6980,6980,6980,6980,0
20240325,173900,101394740,6980,6980,6980,6980,0
20240325,173800,101394740,6980,6980,6980,6980,0
20240325,173700,101394740,6980,6980,6980,6980,0
20240325,173600,101394740,6980,6980,6980,6980,0
20240325,173500,101394740,6980,6980,6980,6980,0
20240325,173400,101394740,6980,6980,6980,6980,0
20240325,173300,101394740,6980,6980,6980,6980,0
20240325,173200,101394740,6980,6980,6980,6980,0
20240325,173100,101394740,6980,6980,6980,6980,0
20240325,173000,101394740,6980,6980,6980,6980,0
20240325,172900,101394740,6980,6980,6980,6980,0
20240325,172800,101394740,6980,6980,6980,6980,0
20240325,172700,101394740,6980,6980,6980,6980,0
20240325,172600,101394740,6980,6980,6980,6980,0
20240325,172500,101394740,6980,6980,6980,6980,0
20240325,172400,101394740,6980,6980,6980,6980,0
20240325,172300,101394740,6980,6980,6980,6980,0
20240325,172200,101394740,6980,6980,6980,6980,1077
20240325,172100,101394740,6980,6980,6980,6980,0
20240325,172000,101394740,6980,6980,6980,6980,0
20240325,171900,101394740,6980,6980,6980,6980,0
20240325,171800,101394740,6980,6980,6980,6980,0
20240325,171700,101394740,6980,6980,6980,6980,0
20240325,171600,101394740,6980,6980,6980,6980,0
20240325,171500,101394740,6980,6980,6980,6980,0
20240325,171400,101394740,6980,6980,6980,6980,0
20240325,171300,101394740,6980,6980,6980,6980,0
20240325,171200,101394740,6980,6980,6980,6980,0
20240325,171100,101394740,6980,6980,6980,6980,0
20240325,171000,101394740,6980,6980,6980,6980,0
20240325,170900,101394740,6980,6980,6980,6980,0
20240325,170800,101394740,6980,6980,6980,6980,0
20240325,170700,101394740,6980,6980,6980,6980,0
20240325,170600,101394740,6980,6980,6980,6980,0
20240325,170500,101394740,6980,6980,6980,6980,0
20240325,170400,101394740,6980,6980,6980,6980,0
20240325,170300,101394740,6980,6980,6980,6980,0
20240325,170200,101394740,6980,6980,6980,6980,0
20240325,170100,101394740,6980,6980,6980,6980,0
20240325,170000,101394740,6980,6980,6980,6980,0
20240325,165900,101394740,6980,6980,6980,6980,0
20240325,165800,101394740,6980,6980,6980,6980,0
20240325,165700,101394740,6980,6980,6980,6980,0
20240325,165600,101394740,6980,6980,6980,6980,0
20240325,165500,101394740,6980,6980,6980,6980,0
20240325,165400,101394740,6980,6980,6980,6980,0
20240325,165300,101394740,6980,6980,6980,6980,0
20240325,165200,101394740,6980,6980,6980,6980,1077
20240325,165100,101394740,6980,6980,6980,6980,0
20240325,165000,101394740,6980,6980,6980,6980,0
20240325,164900,101394740,6980,6980,6980,6980,0
20240325,164800,101394740,6980,6980,6980,6980,0
20240325,164700,101394740,6980,6980,6980,6980,0
20240325,164600,101394740,6980,6980,6980,6980,0
20240325,164500,101394740,6980,6980,6980,6980,0
20240325,164400,101394740,6980,6980,6980,6980,0
20240325,164300,101394740,6980,6980,6980,6980,0
20240325,164200,101394740,6980,6980,6980,6980,0
20240325,164100,101394740,6980,6980,6980,6980,0
20240325,164000,101394740,6980,6980,6980,6980,0
20240325,163900,101394740,6980,6980,6980,6980,0
20240325,163800,101394740,6980,6980,6980,6980,0
20240325,163700,101394740,6980,6980,6980,6980,0
20240325,163600,101394740,6980,6980,6980,6980,0
20240325,163500,101394740,6980,6980,6980,6980,0
20240325,163400,101394740,6980,6980,6980,6980,0
20240325,163300,101394740,6980,6980,6980,6980,0
20240325,163200,101394740,6980,6980,6980,6980,0
20240325,163100,101394740,6980,6980,6980,6980,0
20240325,163000,101394740,6980,6980,6980,6980,0
20240325,162900,101394740,6980,6980,6980,6980,0
20240325,162800,101394740,6980,6980,6980,6980,0
20240325,162700,101394740,6980,6980,6980,6980,0
20240325,162600,101394740,6980,6980,6980,6980,0
20240325,162500,101394740,6980,6980,6980,6980,0
20240325,162400,101394740,6980,6980,6980,6980,0
20240325,162300,101394740,6980,6980,6980,6980,0
20240325,162200,101394740,6980,6980,6980,6980,1077
20240325,162100,101394740,6980,6980,6980,6980,0
20240325,162000,101394740,6980,6980,6980,6980,0
20240325,161900,101394740,6980,6980,6980,6980,0
20240325,161800,101394740,6980,6980,6980,6980,0
20240325,161700,101394740,6980,6980,6980,6980,0
20240325,161600,101394740,6980,6980,6980,6980,0
20240325,161500,101394740,6980,6980,6980,6980,0
20240325,161400,101394740,6980,6980,6980,6980,0
20240325,161300,101394740,6980,6980,6980,6980,0
20240325,161200,101394740,6980,6980,6980,6980,0
20240325,161100,101394740,6980,6980,6980,6980,0
20240325,161000,101394740,6980,6980,6980,6980,0
20240325,160900,101394740,6980,6980,6980,6980,0
20240325,160800,101394740,6980,6980,6980,6980,0
20240325,160700,101394740,6980,6980,6980,6980,0
20240325,160600,101394740,6980,6980,6980,6980,0
20240325,160500,101394740,6980,6980,6980,6980,0
20240325,160400,101394740,6980,6980,6980,6980,0
20240325,160300,101394740,6980,6980,6980,6980,0
20240325,160200,101394740,6980,6980,6980,6980,0
20240325,160100,101394740,6980,6980,6980,6980,0
20240325,160000,101394740,6980,6980,6980,6980,0
20240325,155900,101394740,6980,6980,6980,6980,0
20240325,155800,101394740,6980,6980,6980,6980,0
20240325,155700,101394740,6980,6980,6980,6980,0
20240325,155600,101394740,6980,6980,6980,6980,0
20240325,155500,101394740,6980,6980,6980,6980,0
20240325,155400,101394740,6980,6980,6980,6980,0
20240325,155300,101394740,6980,6980,6980,6980,0
20240325,155200,101394740,6980,6980,6980,6980,1077
20240325,155100,101394740,6980,6980,6980,6980,0
20240325,155000,101394740,6980,6980,6980,6980,0
20240325,154900,101394740,6980,6980,6980,6980,0
20240325,154800,101394740,6980,6980,6980,6980,0
20240325,154700,101394740,6980,6980,6980,6980,0
20240325,154600,101394740,6980,6980,6980,6980,0
20240325,154500,101394740,6980,6980,6980,6980,0
20240325,154400,101394740,6980,6980,6980,6980,0
20240325,154300,101394740,6980,6980,6980,6980,0
20240325,154200,101394740,6980,6980,6980,6980,0
20240325,154100,101394740,6980,6980,6980,6980,0
20240325,154000,101394740,6980,6980,6980,6980,0
20240325,153900,101394740,6980,6980,6980,6980,0
20240325,153800,101394740,6980,6980,6980,6980,0
20240325,153700,101394740,6980,6980,6980,6980,0
20240325,153600,101394740,6980,6980,6980,6980,0
20240325,153500,101394740,6980,6980,6980,6980,0
20240325,153400,101394740,6980,6980,6980,6980,0
20240325,153300,101394740,6980,6980,6980,6980,0
20240325,153200,101394740,6980,6980,6980,6980,0
20240325,153100,101394740,6980,6980,6980,6980,0
20240325,153000,101394740,6980,6980,6980,6980,1077
20240325,152900,93877280,6990,6990,6990,6990,0
20240325,152800,93877280,6990,6990,6990,6990,0
20240325,152700,93877280,6990,6990,6990,6990,0
20240325,152600,93877280,6990,6990,6990,6990,0
20240325,152500,93877280,6990,6990,6990,6990,0
20240325,152400,93877280,6990,6990,6990,6990,0
20240325,152300,93877280,6990,6990,6990,6990,0
20240325,152200,93877280,6990,6990,6990,6990,0
20240325,152100,93877280,6990,6990,6990,6990,0
20240325,152000,93877280,6990,6990,6990,6990,0
20240325,151900,93877280,6990,7000,7000,6990,10
20240325,151800,93807300,6990,6990,6990,6990,10
20240325,151700,93737400,6990,6990,6990,6990,0
20240325,151600,93737400,6990,6990,6990,6990,0
20240325,151500,93737400,6990,6990,6990,6990,10
20240325,151400,93667500,6990,6990,6990,6990,10
20240325,151300,93597600,6990,6990,6990,6990,10
20240325,151200,93527700,6990,6990,6990,6990,147
20240325,151100,92500170,6990,6990,6990,6990,10
20240325,151000,92430270,6990,6990,6990,6990,43
20240325,150900,92129700,6990,7000,7000,6990,20
20240325,150800,91989800,6990,6990,7000,6990,75
20240325,150700,91465450,7000,7000,7000,7000,0
20240325,150600,91465450,7000,7000,7000,7000,0
20240325,150500,91465450,7000,7000,7000,7000,0
20240325,150400,91465450,7000,7000,7000,7000,0
20240325,150300,91465450,7000,7000,7000,7000,0
20240325,150200,91465450,7000,7000,7000,7000,0
20240325,150100,91465450,7000,7000,7000,7000,0
20240325,150000,91465450,7000,7000,7000,7000,0
20240325,145900,91465450,7000,7000,7000,7000,0
20240325,145800,91465450,7000,7000,7000,7000,0
20240325,145700,91465450,7000,7000,7000,7000,0
20240325,145600,91465450,7000,7000,7000,7000,0
20240325,145500,91465450,7000,7000,7000,7000,2
20240325,145400,91451450,7000,7000,7000,7000,0
20240325,145300,91451450,7000,7000,7000,7000,0
20240325,145200,91451450,7000,7000,7000,7000,0
20240325,145100,91451450,7000,7000,7000,7000,0
20240325,145000,91451450,7000,6990,7000,6990,2
20240325,144900,91437460,6990,6990,6990,6990,0
20240325,144800,91437460,6990,6990,6990,6990,0
20240325,144700,91437460,6990,7000,7000,6990,488
20240325,144600,88025840,7000,7000,7000,7000,0
20240325,144500,88025840,7000,7000,7000,7000,0
20240325,144400,88025840,7000,7000,7000,7000,0
20240325,144300,88025840,7000,7000,7000,7000,500
20240325,144200,84525840,7000,7000,7000,7000,445
20240325,144100,81410840,7000,7000,7000,7000,500
20240325,144000,77910840,7000,7000,7000,7000,216
20240325,143900,76398840,7010,7010,7010,7010,0
20240325,143800,76398840,7010,7010,7010,7010,19
20240325,143700,76265650,7010,7010,7010,7010,0
20240325,143600,76265650,7010,7010,7010,7010,0
20240325,143500,76265650,7010,7010,7010,7010,0
20240325,143400,76265650,7010,7010,7010,7010,0
20240325,143300,76265650,7010,7010,7010,7010,72
20240325,143200,75760930,7010,7010,7010,7010,0
20240325,143100,75760930,7010,7010,7010,7010,0
20240325,143000,75760930,7010,7010,7010,7010,10
20240325,142900,75690830,7000,7000,7000,7000,0
20240325,142800,75690830,7000,7000,7000,7000,0
20240325,142700,75690830,7000,7000,7000,7000,0
20240325,142600,75690830,7000,7000,7000,7000,0
20240325,142500,75690830,7000,7000,7000,7000,0
20240325,142400,75690830,7000,7000,7000,7000,0
20240325,142300,75690830,7000,7000,7000,7000,0
20240325,142200,75690830,7000,7000,7000,7000,116
20240325,142100,74878830,7000,7000,7000,7000,0
20240325,142000,74878830,7000,7000,7000,7000,0
20240325,141900,74878830,7000,7000,7000,7000,0
20240325,141800,74878830,7000,7000,7000,7000,0
20240325,141700,74878830,7000,7000,7000,7000,0
20240325,141600,74878830,7000,7000,7000,7000,0
20240325,141500,74878830,7000,7000,7000,7000,0
20240325,141400,74878830,7000,7000,7000,7000,116
20240325,141300,74066830,7000,7000,7000,7000,0
20240325,141200,74066830,7000,7000,7000,7000,0
20240325,141100,74066830,7000,7000,7000,7000,0
20240325,141000,74066830,7000,7000,7000,7000,143
20240325,140900,73065830,7000,7000,7000,7000,0
20240325,140800,73065830,7000,7000,7000,7000,0
20240325,140700,73065830,7000,7000,7000,7000,0
20240325,140600,73065830,7000,7000,7000,7000,0
20240325,140500,73065830,7000,7000,7000,7000,121
20240325,140400,72218830,7000,7000,7000,7000,0
20240325,140300,72218830,7000,7000,7000,7000,0
20240325,140200,72218830,7000,7000,7000,7000,23
20240325,140100,72057830,7010,7010,7010,7010,0
20240325,140000,72057830,7010,7010,7010,7010,0
20240325,135900,72057830,7010,7010,7010,7010,0
20240325,135800,72057830,7010,7010,7010,7010,0
20240325,135700,72057830,7010,7010,7010,7010,0
20240325,135600,72057830,7010,7010,7010,7010,0
20240325,135500,72057830,7010,7010,7010,7010,0
20240325,135400,72057830,7010,7010,7010,7010,1
20240325,135300,72050820,7000,7000,7000,7000,0
20240325,135200,72050820,7000,7000,7000,7000,0
20240325,135100,72050820,7000,7000,7000,7000,0
20240325,135000,72050820,7000,7000,7000,7000,0
20240325,134900,72050820,7000,7000,7000,7000,0
20240325,134800,72050820,7000,7000,7000,7000,116
20240325,134700,71238820,7000,7000,7000,7000,0
20240325,134600,71238820,7000,7000,7000,7000,0
20240325,134500,71238820,7000,7000,7000,7000,0
20240325,134400,71238820,7000,7000,7000,7000,28
20240325,134300,71042820,7010,7010,7010,7010,0
20240325,134200,71042820,7010,7010,7010,7010,0
20240325,134100,71042820,7010,7010,7010,7010,72
20240325,134000,70538100,7000,7000,7000,7000,0
20240325,133900,70538100,7000,7000,7000,7000,116
20240325,133800,69726100,7000,7000,7000,7000,0
20240325,133700,69726100,7000,7000,7000,7000,0
20240325,133600,69726100,7000,7000,7000,7000,0
20240325,133500,69726100,7000,7000,7000,7000,0
20240325,133400,69726100,7000,7000,7000,7000,303
20240325,133300,67605100,7000,7000,7000,7000,0
20240325,133200,67605100,7000,7000,7000,7000,0
20240325,133100,67605100,7000,7000,7000,7000,0
20240325,133000,67605100,7000,7000,7000,7000,116
20240325,132900,66793100,7000,7000,7000,7000,0
20240325,132800,66793100,7000,7000,7000,7000,0
20240325,132700,66793100,7000,7000,7000,7000,5
20240325,132600,66758100,7010,7010,7010,7010,35
20240325,132500,66512750,7000,7000,7000,7000,0
20240325,132400,66512750,7000,7000,7000,7000,0
20240325,132300,66512750,7000,7000,7000,7000,0
20240325,132200,66512750,7000,7000,7000,7000,116
20240325,132100,65700750,7000,7000,7000,7000,0
20240325,132000,65700750,7000,7000,7000,7000,0
20240325,131900,65700750,7000,7000,7000,7000,0
20240325,131800,65700750,7000,7000,7000,7000,0
20240325,131700,65700750,7000,7000,7000,7000,0
20240325,131600,65700750,7000,7000,7000,7000,0
20240325,131500,65700750,7000,7000,7000,7000,4
20240325,131400,65672750,7010,7010,7010,7010,0
20240325,131300,65672750,7010,7010,7010,7010,0
20240325,131200,65672750,7010,7010,7010,7010,0
20240325,131100,65672750,7010,7010,7010,7010,0
20240325,131000,65672750,7010,7010,7010,7010,0
20240325,130900,65672750,7010,7010,7010,7010,469
20240325,130800,62385060,7010,7010,7010,7010,0
20240325,130700,62385060,7010,7010,7010,7010,20
20240325,130600,62244860,7010,7010,7010,7010,0
20240325,130500,62244860,7010,7010,7010,7010,3
20240325,130400,62223830,7000,7000,7000,7000,116
20240325,130300,61411830,7000,7000,7000,7000,0
20240325,130200,61411830,7000,7000,7000,7000,300
20240325,130100,59311830,7000,7000,7000,7000,0
20240325,130000,59311830,7000,7000,7000,7000,0
20240325,125900,59311830,7000,7000,7000,7000,0
20240325,125800,59311830,7000,7000,7000,7000,0
20240325,125700,59311830,7000,7000,7000,7000,361
20240325,125600,56784830,7000,7000,7000,7000,116
20240325,125500,55972830,7000,7000,7000,7000,1
20240325,125400,55965830,7010,7000,7010,7000,176
20240325,125300,54733820,7010,7010,7010,7010,148
20240325,125200,53696340,7010,7010,7010,7010,2
20240325,125100,53682320,7010,7010,7010,7010,0
20240325,125000,53682320,7010,7010,7010,7010,0
20240325,124900,53682320,7010,7010,7010,7010,0
20240325,124800,53682320,7010,7010,7010,7010,0
20240325,124700,53682320,7010,7010,7010,7010,0
20240325,124600,53682320,7010,7010,7010,7010,0
20240325,124500,53682320,7010,7010,7010,7010,0
20240325,124400,53682320,7010,7010,7010,7010,0
20240325,124300,53682320,7010,7000,7010,7000,1102
20240325,124200,45967300,7010,7010,7010,7010,0
20240325,124100,45967300,7010,7010,7010,7010,0
20240325,124000,45967300,7010,7010,7010,7010,0
20240325,123900,45967300,7010,7010,7010,7010,0
20240325,123800,45967300,7010,7010,7010,7010,0
20240325,123700,45967300,7010,7010,7010,7010,11
20240325,123600,45890190,7000,7000,7000,7000,726
20240325,123500,40808190,7000,7000,7000,7000,1
20240325,123400,40801190,7010,7010,7010,7010,0
20240325,123300,40801190,7010,7010,7010,7010,0
20240325,123200,40801190,7010,7010,7010,7010,30
20240325,123100,40590890,7000,7000,7000,7000,0
20240325,123000,40590890,7000,7000,7000,7000,116
20240325,122900,39778890,7000,7000,7000,7000,0
20240325,122800,39778890,7000,7000,7000,7000,0
20240325,122700,39778890,7000,7000,7000,7000,0
20240325,122600,39778890,7000,7010,7010,7000,2
20240325,122500,39764880,7010,7010,7010,7010,0
20240325,122400,39764880,7010,7010,7010,7010,0
20240325,122300,39764880,7010,7010,7010,7010,3
20240325,122200,39743850,7000,7000,7000,7000,0
20240325,122100,39743850,7000,7010,7010,7000,562
20240325,122000,35808850,7010,7010,7010,7010,17
20240325,121900,35689680,7010,7010,7010,7010,0
20240325,121800,35689680,7010,7010,7010,7010,0
20240325,121700,35689680,7010,7010,7010,7010,0
20240325,121600,35689680,7010,7020,7020,7010,2
20240325,121500,35675650,7010,7010,7010,7010,0
20240325,121400,35675650,7010,7010,7010,7010,0
20240325,121300,35675650,7010,7010,7010,7010,135
20240325,121200,34729300,7010,7010,7010,7010,0
20240325,121100,34729300,7010,7010,7010,7010,0
20240325,121000,34729300,7010,7010,7010,7010,0
20240325,120900,34729300,7010,7010,7010,7010,329
20240325,120800,32423010,7010,7010,7010,7010,232
20240325,120700,30796690,7010,7010,7010,7010,0
20240325,120600,30796690,7010,7010,7010,7010,0
20240325,120500,30796690,7010,7010,7010,7010,0
20240325,120400,30796690,7010,7010,7010,7010,116
20240325,120300,29983530,7010,7010,7010,7010,0
20240325,120200,29983530,7010,7010,7010,7010,0
20240325,120100,29983530,7010,7010,7010,7010,0
20240325,120000,29983530,7010,7010,7010,7010,18
20240325,115900,29857350,7010,7010,7010,7010,0
20240325,115800,29857350,7010,7010,7010,7010,0
20240325,115700,29857350,7010,7010,7010,7010,0
20240325,115600,29857350,7010,7010,7010,7010,66
20240325,115500,29394690,7020,7020,7020,7020,0
20240325,115400,29394690,7020,7020,7020,7020,0
20240325,115300,29394690,7020,7020,7020,7020,0
20240325,115200,29394690,7020,7020,7020,7020,0
20240325,115100,29394690,7020,7020,7020,7020,0
20240325,115000,29394690,7020,7020,7020,7020,0
20240325,114900,29394690,7020,7020,7020,7020,0
20240325,114800,29394690,7020,7020,7020,7020,0
20240325,114700,29394690,7020,7020,7020,7020,0
20240325,114600,29394690,7020,7020,7020,7020,2
20240325,114500,29380650,7020,7020,7020,7020,0
20240325,114400,29380650,7020,7020,7020,7020,0
20240325,114300,29380650,7020,7020,7020,7020,0
20240325,114200,29380650,7020,7020,7020,7020,0
20240325,114100,29380650,7020,7020,7020,7020,0
20240325,114000,29380650,7020,7020,7020,7020,0
20240325,113900,29380650,7020,7020,7020,7020,0
20240325,113800,29380650,7020,7020,7020,7020,0
20240325,113700,29380650,7020,7020,7020,7020,0
20240325,113600,29380650,7020,7020,7020,7020,0
20240325,113500,29380650,7020,7020,7020,7020,0
20240325,113400,29380650,7020,7020,7020,7020,0
20240325,113300,29380650,7020,7020,7020,7020,0
20240325,113200,29380650,7020,7020,7020,7020,0
20240325,113100,29380650,7020,7020,7020,7020,0
20240325,113000,29380650,7020,7020,7020,7020,0
20240325,112900,29380650,7020,7020,7020,7020,0
20240325,112800,29380650,7020,7020,7020,7020,0
20240325,112700,29380650,7020,7020,7020,7020,0
20240325,112600,29380650,7020,7020,7020,7020,0
20240325,112500,29380650,7020,7020,7020,7020,10
20240325,112400,29310450,7010,7010,7010,7010,0
20240325,112300,29310450,7010,7010,7010,7010,0
20240325,112200,29310450,7010,7010,7010,7010,0
20240325,112100,29310450,7010,7010,7010,7010,0
20240325,112000,29310450,7010,7010,7010,7010,329
20240325,111900,27004160,7010,7010,7010,7010,0
20240325,111800,27004160,7010,7010,7010,7010,0
20240325,111700,27004160,7010,7010,7010,7010,0
20240325,111600,27004160,7010,7010,7010,7010,0
20240325,111500,27004160,7010,7010,7010,7010,0
20240325,111400,27004160,7010,7010,7010,7010,0
20240325,111300,27004160,7010,7010,7010,7010,0
20240325,111200,27004160,7010,7010,7010,7010,116
20240325,111100,26191000,7010,7010,7010,7010,0
20240325,111000,26191000,7010,7010,7010,7010,0
20240325,110900,26191000,7010,7010,7010,7010,0
20240325,110800,26191000,7010,7010,7010,7010,0
20240325,110700,26191000,7010,7010,7010,7010,0
20240325,110600,26191000,7010,7010,7010,7010,0
20240325,110500,26191000,7010,7010,7010,7010,0
20240325,110400,26191000,7010,7010,7010,7010,0
20240325,110300,26191000,7010,7010,7010,7010,116
20240325,110200,25377840,7010,7010,7010,7010,0
20240325,110100,25377840,7010,7010,7010,7010,0
20240325,110000,25377840,7010,7010,7010,7010,0
20240325,105900,25377840,7010,7010,7010,7010,15
20240325,105800,25272690,7020,7020,7020,7020,0
20240325,105700,25272690,7020,7020,7020,7020,0
20240325,105600,25272690,7020,7020,7020,7020,3
20240325,105500,25251630,7020,7020,7020,7020,0
20240325,105400,25251630,7020,7020,7020,7020,0
20240325,105300,25251630,7020,7020,7020,7020,0
20240325,105200,25251630,7020,7020,7020,7020,0
20240325,105100,25251630,7020,7020,7020,7020,0
20240325,105000,25251630,7020,7020,7020,7020,0
20240325,104900,25251630,7020,7020,7020,7020,0
20240325,104800,25251630,7020,7020,7020,7020,0
20240325,104700,25251630,7020,7020,7020,7020,0
20240325,104600,25251630,7020,7020,7020,7020,0
20240325,104500,25251630,7020,7020,7020,7020,0
20240325,104400,25251630,7020,7020,7020,7020,0
20240325,104300,25251630,7020,7020,7020,7020,2
20240325,104200,25237590,7010,7010,7010,7010,200
20240325,104100,23835590,7010,7010,7010,7010,0
20240325,104000,23835590,7010,7010,7010,7010,0
20240325,103900,23835590,7010,7010,7010,7010,65
20240325,103800,23379940,7010,7010,7010,7010,0
20240325,103700,23379940,7010,7010,7010,7010,116
20240325,103600,22566780,7010,7010,7010,7010,0
20240325,103500,22566780,7010,7010,7010,7010,0
20240325,103400,22566780,7010,7010,7010,7010,0
20240325,103300,22566780,7010,7010,7010,7010,0
20240325,103200,22566780,7010,7010,7010,7010,26
20240325,103100,22384520,7010,7010,7010,7010,0
20240325,103000,22384520,7010,7010,7010,7010,0
20240325,102900,22384520,7010,7010,7010,7010,11
20240325,102800,22307410,7020,7020,7020,7020,1
20240325,102700,22300390,7020,7020,7020,7020,0
20240325,102600,22300390,7020,7020,7020,7020,0
20240325,102500,22300390,7020,7020,7020,7020,0
20240325,102400,22300390,7020,7020,7020,7020,1
20240325,102300,22293370,7020,7020,7020,7020,1
20240325,102200,22286350,7010,7010,7010,7010,0
20240325,102100,22286350,7010,7010,7010,7010,116
20240325,102000,21473190,7020,7020,7020,7020,0
20240325,101900,21473190,7020,7020,7020,7020,0
20240325,101800,21473190,7020,7020,7020,7020,0
20240325,101700,21473190,7020,7020,7020,7020,30
20240325,101600,21262590,7020,7020,7020,7020,0
20240325,101500,21262590,7020,7020,7020,7020,0
20240325,101400,21262590,7020,7020,7020,7020,0
20240325,101300,21262590,7020,7020,7020,7020,0
20240325,101200,21262590,7020,7020,7020,7020,0
20240325,101100,21262590,7020,7020,7020,7020,0
20240325,101000,21262590,7020,7020,7020,7020,0
20240325,100900,21262590,7020,7020,7020,7020,1
20240325,100800,21255570,7010,7010,7010,7010,0
20240325,100700,21255570,7010,7010,7010,7010,0
20240325,100600,21255570,7010,7010,7010,7010,53
20240325,100500,20884040,7020,7020,7020,7020,1
20240325,100400,20877020,7010,7020,7020,7010,443
20240325,100300,17770130,7020,7020,7020,7020,54
20240325,100200,17391050,7030,7030,7030,7030,100
20240325,100100,16688050,7030,7030,7030,7030,1
20240325,100000,16681020,7010,7010,7010,7010,0
20240325,095900,16681020,7010,7010,7010,7010,0
20240325,095800,16681020,7010,7010,7010,7010,0
20240325,095700,16681020,7010,7010,7010,7010,0
20240325,095600,16681020,7010,7010,7010,7010,0
20240325,095500,16681020,7010,7010,7010,7010,0
20240325,095400,16681020,7010,7010,7010,7010,116
20240325,095300,15867860,7010,7020,7020,7010,175
20240325,095200,14640820,7020,7020,7020,7020,0
20240325,095100,14640820,7020,7020,7020,7020,11
20240325,095000,14563600,7020,7020,7020,7020,73
20240325,094900,14051140,7020,7020,7020,7020,0
20240325,094800,14051140,7020,7020,7020,7020,10
20240325,094700,13980940,7020,7020,7020,7020,0
20240325,094600,13980940,7020,7020,7020,7020,0
20240325,094500,13980940,7020,7020,7020,7020,33
20240325,094400,13749280,7020,7020,7020,7020,0
20240325,094300,13749280,7020,7020,7020,7020,100
20240325,094200,13047280,7020,7020,7020,7020,137
20240325,094100,12085540,7030,7030,7030,7030,0
20240325,094000,12085540,7030,7030,7030,7030,0
20240325,093900,12085540,7030,7030,7030,7030,0
20240325,093800,12085540,7030,7030,7030,7030,57
20240325,093700,11684830,7030,7030,7030,7030,3
20240325,093600,11663740,7030,7030,7030,7030,0
20240325,093500,11663740,7030,7030,7030,7030,0
20240325,093400,11663740,7030,7030,7030,7030,0
20240325,093300,11663740,7030,7030,7030,7030,1
20240325,093200,11656710,7030,7020,7030,7020,799
20240325,093100,6046060,7020,7020,7020,7020,0
20240325,093000,6046060,7020,7020,7020,7020,0
20240325,092900,6046060,7020,7020,7020,7020,0
20240325,092800,6046060,7020,7010,7020,7010,121
20240325,092700,5197800,7010,7010,7010,7010,0
20240325,092600,5197800,7010,7010,7010,7010,0
20240325,092500,5197800,7010,7010,7010,7010,0
20240325,092400,5197800,7010,7010,7010,7010,0
20240325,092300,5197800,7010,7020,7020,7010,307
20240325,092200,3045580,7010,7010,7010,7010,0
20240325,092100,3045580,7010,7010,7010,7010,0
20240325,092000,3045580,7010,7010,7010,7010,0
20240325,091900,3045580,7010,7010,7010,7010,116
20240325,091800,2232420,7010,7010,7010,7010,0
20240325,091700,2232420,7010,7010,7010,7010,0
20240325,091600,2232420,7010,7010,7010,7010,0
20240325,091500,2232420,7010,7010,7010,7010,19
20240325,091400,2099230,7010,7010,7010,7010,36
20240325,091300,1846870,7020,7020,7020,7020,1
20240325,091200,1839850,7020,7020,7020,7020,0
20240325,091100,1839850,7020,7020,7020,7020,0
20240325,091000,1839850,7020,7020,7020,7020,0
20240325,090900,1839850,7020,7020,7020,7020,0
20240325,090800,1839850,7020,7020,7020,7020,0
20240325,090700,1839850,7020,7020,7020,7020,0
20240325,090600,1839850,7020,7020,7020,7020,33
20240325,090500,1608190,7020,7020,7020,7020,15
20240325,090400,1502890,6990,6990,6990,6990,0
20240325,090300,1502890,6990,6990,6990,6990,0
20240325,090200,1502890,6990,6990,6990,6990,117
20240325,090100,685060,6990,6990,6990,6990,0
20240325,090000,685060,6990,6990,6990,6990,97