KissMeData/246720/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201800,155916460,6500,6500,6500,6500,292
20240328,201700,155916460,6500,6500,6500,6500,0
20240328,201600,155916460,6500,6500,6500,6500,0
20240328,201500,155916460,6500,6500,6500,6500,0
20240328,201400,155916460,6500,6500,6500,6500,0
20240328,201300,155916460,6500,6500,6500,6500,0
20240328,201200,155916460,6500,6500,6500,6500,0
20240328,201100,155916460,6500,6500,6500,6500,0
20240328,201000,155916460,6500,6500,6500,6500,0
20240328,200900,155916460,6500,6500,6500,6500,0
20240328,200800,155916460,6500,6500,6500,6500,0
20240328,200700,155916460,6500,6500,6500,6500,0
20240328,200600,155916460,6500,6500,6500,6500,0
20240328,200500,155916460,6500,6500,6500,6500,0
20240328,200400,155916460,6500,6500,6500,6500,0
20240328,200300,155916460,6500,6500,6500,6500,0
20240328,200200,155916460,6500,6500,6500,6500,0
20240328,200100,155916460,6500,6500,6500,6500,0
20240328,200000,155916460,6500,6500,6500,6500,0
20240328,195900,155916460,6500,6500,6500,6500,0
20240328,195800,155916460,6500,6500,6500,6500,0
20240328,195700,155916460,6500,6500,6500,6500,0
20240328,195600,155916460,6500,6500,6500,6500,0
20240328,195500,155916460,6500,6500,6500,6500,0
20240328,195400,155916460,6500,6500,6500,6500,0
20240328,195300,155916460,6500,6500,6500,6500,0
20240328,195200,155916460,6500,6500,6500,6500,0
20240328,195100,155916460,6500,6500,6500,6500,0
20240328,195000,155916460,6500,6500,6500,6500,0
20240328,194900,155916460,6500,6500,6500,6500,0
20240328,194800,155916460,6500,6500,6500,6500,292
20240328,194700,155916460,6500,6500,6500,6500,0
20240328,194600,155916460,6500,6500,6500,6500,0
20240328,194500,155916460,6500,6500,6500,6500,0
20240328,194400,155916460,6500,6500,6500,6500,0
20240328,194300,155916460,6500,6500,6500,6500,0
20240328,194200,155916460,6500,6500,6500,6500,0
20240328,194100,155916460,6500,6500,6500,6500,0
20240328,194000,155916460,6500,6500,6500,6500,0
20240328,193900,155916460,6500,6500,6500,6500,0
20240328,193800,155916460,6500,6500,6500,6500,0
20240328,193700,155916460,6500,6500,6500,6500,0
20240328,193600,155916460,6500,6500,6500,6500,0
20240328,193500,155916460,6500,6500,6500,6500,0
20240328,193400,155916460,6500,6500,6500,6500,0
20240328,193300,155916460,6500,6500,6500,6500,0
20240328,193200,155916460,6500,6500,6500,6500,0
20240328,193100,155916460,6500,6500,6500,6500,0
20240328,193000,155916460,6500,6500,6500,6500,0
20240328,192900,155916460,6500,6500,6500,6500,0
20240328,192800,155916460,6500,6500,6500,6500,0
20240328,192700,155916460,6500,6500,6500,6500,0
20240328,192600,155916460,6500,6500,6500,6500,0
20240328,192500,155916460,6500,6500,6500,6500,0
20240328,192400,155916460,6500,6500,6500,6500,0
20240328,192300,155916460,6500,6500,6500,6500,0
20240328,192200,155916460,6500,6500,6500,6500,0
20240328,192100,155916460,6500,6500,6500,6500,0
20240328,192000,155916460,6500,6500,6500,6500,0
20240328,191900,155916460,6500,6500,6500,6500,0
20240328,191800,155916460,6500,6500,6500,6500,292
20240328,191700,155916460,6500,6500,6500,6500,0
20240328,191600,155916460,6500,6500,6500,6500,0
20240328,191500,155916460,6500,6500,6500,6500,0
20240328,191400,155916460,6500,6500,6500,6500,0
20240328,191300,155916460,6500,6500,6500,6500,0
20240328,191200,155916460,6500,6500,6500,6500,0
20240328,191100,155916460,6500,6500,6500,6500,0
20240328,191000,155916460,6500,6500,6500,6500,0
20240328,190900,155916460,6500,6500,6500,6500,0
20240328,190800,155916460,6500,6500,6500,6500,0
20240328,190700,155916460,6500,6500,6500,6500,0
20240328,190600,155916460,6500,6500,6500,6500,0
20240328,190500,155916460,6500,6500,6500,6500,0
20240328,190400,155916460,6500,6500,6500,6500,0
20240328,190300,155916460,6500,6500,6500,6500,0
20240328,190200,155916460,6500,6500,6500,6500,0
20240328,190100,155916460,6500,6500,6500,6500,0
20240328,190000,155916460,6500,6500,6500,6500,0
20240328,185900,155916460,6500,6500,6500,6500,0
20240328,185800,155916460,6500,6500,6500,6500,0
20240328,185700,155916460,6500,6500,6500,6500,0
20240328,185600,155916460,6500,6500,6500,6500,0
20240328,185500,155916460,6500,6500,6500,6500,0
20240328,185400,155916460,6500,6500,6500,6500,0
20240328,185300,155916460,6500,6500,6500,6500,0
20240328,185200,155916460,6500,6500,6500,6500,0
20240328,185100,155916460,6500,6500,6500,6500,0
20240328,185000,155916460,6500,6500,6500,6500,0
20240328,184900,155916460,6500,6500,6500,6500,0
20240328,184800,155916460,6500,6500,6500,6500,292
20240328,184700,155916460,6500,6500,6500,6500,0
20240328,184600,155916460,6500,6500,6500,6500,0
20240328,184500,155916460,6500,6500,6500,6500,0
20240328,184400,155916460,6500,6500,6500,6500,0
20240328,184300,155916460,6500,6500,6500,6500,0
20240328,184200,155916460,6500,6500,6500,6500,0
20240328,184100,155916460,6500,6500,6500,6500,0
20240328,184000,155916460,6500,6500,6500,6500,0
20240328,183900,155916460,6500,6500,6500,6500,0
20240328,183800,155916460,6500,6500,6500,6500,0
20240328,183700,155916460,6500,6500,6500,6500,0
20240328,183600,155916460,6500,6500,6500,6500,0
20240328,183500,155916460,6500,6500,6500,6500,0
20240328,183400,155916460,6500,6500,6500,6500,0
20240328,183300,155916460,6500,6500,6500,6500,0
20240328,183200,155916460,6500,6500,6500,6500,0
20240328,183100,155916460,6500,6500,6500,6500,0
20240328,183000,155916460,6500,6500,6500,6500,0
20240328,182900,155916460,6500,6500,6500,6500,0
20240328,182800,155916460,6500,6500,6500,6500,0
20240328,182700,155916460,6500,6500,6500,6500,0
20240328,182600,155916460,6500,6500,6500,6500,0
20240328,182500,155916460,6500,6500,6500,6500,0
20240328,182400,155916460,6500,6500,6500,6500,0
20240328,182300,155916460,6500,6500,6500,6500,0
20240328,182200,155916460,6500,6500,6500,6500,0
20240328,182100,155916460,6500,6500,6500,6500,0
20240328,182000,155916460,6500,6500,6500,6500,0
20240328,181900,155916460,6500,6500,6500,6500,0
20240328,181800,155916460,6500,6500,6500,6500,292
20240328,181700,155916460,6500,6500,6500,6500,0
20240328,181600,155916460,6500,6500,6500,6500,0
20240328,181500,155916460,6500,6500,6500,6500,0
20240328,181400,155916460,6500,6500,6500,6500,0
20240328,181300,155916460,6500,6500,6500,6500,0
20240328,181200,155916460,6500,6500,6500,6500,0
20240328,181100,155916460,6500,6500,6500,6500,0
20240328,181000,155916460,6500,6500,6500,6500,0
20240328,180900,155916460,6500,6500,6500,6500,0
20240328,180800,155916460,6500,6500,6500,6500,0
20240328,180700,155916460,6500,6500,6500,6500,0
20240328,180600,155916460,6500,6500,6500,6500,0
20240328,180500,155916460,6500,6500,6500,6500,0
20240328,180400,155916460,6500,6500,6500,6500,0
20240328,180300,155916460,6500,6500,6500,6500,0
20240328,180200,155916460,6500,6500,6500,6500,0
20240328,180100,155916460,6500,6500,6500,6500,0
20240328,180000,155916460,6500,6500,6500,6500,0
20240328,175900,155916460,6500,6500,6500,6500,0
20240328,175800,155916460,6500,6500,6500,6500,0
20240328,175700,155916460,6500,6500,6500,6500,0
20240328,175600,155916460,6500,6500,6500,6500,0
20240328,175500,155916460,6500,6500,6500,6500,0
20240328,175400,155916460,6500,6500,6500,6500,0
20240328,175300,155916460,6500,6500,6500,6500,0
20240328,175200,155916460,6500,6500,6500,6500,0
20240328,175100,155916460,6500,6500,6500,6500,0
20240328,175000,155916460,6500,6500,6500,6500,0
20240328,174900,155916460,6500,6500,6500,6500,0
20240328,174800,155916460,6500,6500,6500,6500,292
20240328,174700,155916460,6500,6500,6500,6500,0
20240328,174600,155916460,6500,6500,6500,6500,0
20240328,174500,155916460,6500,6500,6500,6500,0
20240328,174400,155916460,6500,6500,6500,6500,0
20240328,174300,155916460,6500,6500,6500,6500,0
20240328,174200,155916460,6500,6500,6500,6500,0
20240328,174100,155916460,6500,6500,6500,6500,0
20240328,174000,155916460,6500,6500,6500,6500,0
20240328,173900,155916460,6500,6500,6500,6500,0
20240328,173800,155916460,6500,6500,6500,6500,0
20240328,173700,155916460,6500,6500,6500,6500,0
20240328,173600,155916460,6500,6500,6500,6500,0
20240328,173500,155916460,6500,6500,6500,6500,0
20240328,173400,155916460,6500,6500,6500,6500,0
20240328,173300,155916460,6500,6500,6500,6500,0
20240328,173200,155916460,6500,6500,6500,6500,0
20240328,173100,155916460,6500,6500,6500,6500,0
20240328,173000,155916460,6500,6500,6500,6500,0
20240328,172900,155916460,6500,6500,6500,6500,0
20240328,172800,155916460,6500,6500,6500,6500,0
20240328,172700,155916460,6500,6500,6500,6500,0
20240328,172600,155916460,6500,6500,6500,6500,0
20240328,172500,155916460,6500,6500,6500,6500,0
20240328,172400,155916460,6500,6500,6500,6500,0
20240328,172300,155916460,6500,6500,6500,6500,0
20240328,172200,155916460,6500,6500,6500,6500,0
20240328,172100,155916460,6500,6500,6500,6500,0
20240328,172000,155916460,6500,6500,6500,6500,0
20240328,171900,155916460,6500,6500,6500,6500,0
20240328,171800,155916460,6500,6500,6500,6500,292
20240328,171700,155916460,6500,6500,6500,6500,0
20240328,171600,155916460,6500,6500,6500,6500,0
20240328,171500,155916460,6500,6500,6500,6500,0
20240328,171400,155916460,6500,6500,6500,6500,0
20240328,171300,155916460,6500,6500,6500,6500,0
20240328,171200,155916460,6500,6500,6500,6500,0
20240328,171100,155916460,6500,6500,6500,6500,0
20240328,171000,155916460,6500,6500,6500,6500,0
20240328,170900,155916460,6500,6500,6500,6500,0
20240328,170800,155916460,6500,6500,6500,6500,0
20240328,170700,155916460,6500,6500,6500,6500,0
20240328,170600,155916460,6500,6500,6500,6500,0
20240328,170500,155916460,6500,6500,6500,6500,0
20240328,170400,155916460,6500,6500,6500,6500,0
20240328,170300,155916460,6500,6500,6500,6500,0
20240328,170200,155916460,6500,6500,6500,6500,0
20240328,170100,155916460,6500,6500,6500,6500,0
20240328,170000,155916460,6500,6500,6500,6500,0
20240328,165900,155916460,6500,6500,6500,6500,0
20240328,165800,155916460,6500,6500,6500,6500,0
20240328,165700,155916460,6500,6500,6500,6500,0
20240328,165600,155916460,6500,6500,6500,6500,0
20240328,165500,155916460,6500,6500,6500,6500,0
20240328,165400,155916460,6500,6500,6500,6500,0
20240328,165300,155916460,6500,6500,6500,6500,0
20240328,165200,155916460,6500,6500,6500,6500,0
20240328,165100,155916460,6500,6500,6500,6500,0
20240328,165000,155916460,6500,6500,6500,6500,0
20240328,164900,155916460,6500,6500,6500,6500,0
20240328,164800,155916460,6500,6500,6500,6500,292
20240328,164700,155916460,6500,6500,6500,6500,0
20240328,164600,155916460,6500,6500,6500,6500,0
20240328,164500,155916460,6500,6500,6500,6500,0
20240328,164400,155916460,6500,6500,6500,6500,0
20240328,164300,155916460,6500,6500,6500,6500,0
20240328,164200,155916460,6500,6500,6500,6500,0
20240328,164100,155916460,6500,6500,6500,6500,0
20240328,164000,155916460,6500,6500,6500,6500,0
20240328,163900,155916460,6500,6500,6500,6500,0
20240328,163800,155916460,6500,6500,6500,6500,0
20240328,163700,155916460,6500,6500,6500,6500,0
20240328,163600,155916460,6500,6500,6500,6500,0
20240328,163500,155916460,6500,6500,6500,6500,0
20240328,163400,155916460,6500,6500,6500,6500,0
20240328,163300,155916460,6500,6500,6500,6500,0
20240328,163200,155916460,6500,6500,6500,6500,0
20240328,163100,155916460,6500,6500,6500,6500,0
20240328,163000,155916460,6500,6500,6500,6500,0
20240328,162900,155916460,6500,6500,6500,6500,0
20240328,162800,155916460,6500,6500,6500,6500,0
20240328,162700,155916460,6500,6500,6500,6500,0
20240328,162600,155916460,6500,6500,6500,6500,0
20240328,162500,155916460,6500,6500,6500,6500,0
20240328,162400,155916460,6500,6500,6500,6500,0
20240328,162300,155916460,6500,6500,6500,6500,0
20240328,162200,155916460,6500,6500,6500,6500,0
20240328,162100,155916460,6500,6500,6500,6500,0
20240328,162000,155916460,6500,6500,6500,6500,0
20240328,161900,155916460,6500,6500,6500,6500,0
20240328,161800,155916460,6500,6500,6500,6500,292
20240328,161700,155916460,6500,6500,6500,6500,0
20240328,161600,155916460,6500,6500,6500,6500,0
20240328,161500,155916460,6500,6500,6500,6500,0
20240328,161400,155916460,6500,6500,6500,6500,0
20240328,161300,155916460,6500,6500,6500,6500,0
20240328,161200,155916460,6500,6500,6500,6500,0
20240328,161100,155916460,6500,6500,6500,6500,0
20240328,161000,155916460,6500,6500,6500,6500,0
20240328,160900,155916460,6500,6500,6500,6500,0
20240328,160800,155916460,6500,6500,6500,6500,0
20240328,160700,155916460,6500,6500,6500,6500,0
20240328,160600,155916460,6500,6500,6500,6500,0
20240328,160500,155916460,6500,6500,6500,6500,0
20240328,160400,155916460,6500,6500,6500,6500,0
20240328,160300,155916460,6500,6500,6500,6500,0
20240328,160200,155916460,6500,6500,6500,6500,0
20240328,160100,155916460,6500,6500,6500,6500,0
20240328,160000,155916460,6500,6500,6500,6500,0
20240328,155900,155916460,6500,6500,6500,6500,0
20240328,155800,155916460,6500,6500,6500,6500,0
20240328,155700,155916460,6500,6500,6500,6500,0
20240328,155600,155916460,6500,6500,6500,6500,0
20240328,155500,155916460,6500,6500,6500,6500,0
20240328,155400,155916460,6500,6500,6500,6500,0
20240328,155300,155916460,6500,6500,6500,6500,0
20240328,155200,155916460,6500,6500,6500,6500,0
20240328,155100,155916460,6500,6500,6500,6500,0
20240328,155000,155916460,6500,6500,6500,6500,0
20240328,154900,155916460,6500,6500,6500,6500,0
20240328,154800,155916460,6500,6500,6500,6500,292
20240328,154700,155916460,6500,6500,6500,6500,0
20240328,154600,155916460,6500,6500,6500,6500,0
20240328,154500,155916460,6500,6500,6500,6500,0
20240328,154400,155916460,6500,6500,6500,6500,0
20240328,154300,155916460,6500,6500,6500,6500,0
20240328,154200,155916460,6500,6500,6500,6500,0
20240328,154100,155916460,6500,6500,6500,6500,0
20240328,154000,155916460,6500,6500,6500,6500,0
20240328,153900,155916460,6500,6500,6500,6500,0
20240328,153800,155916460,6500,6500,6500,6500,0
20240328,153700,155916460,6500,6500,6500,6500,0
20240328,153600,155916460,6500,6500,6500,6500,0
20240328,153500,155916460,6500,6500,6500,6500,0
20240328,153400,155916460,6500,6500,6500,6500,0
20240328,153300,155916460,6500,6500,6500,6500,0
20240328,153200,155916460,6500,6500,6500,6500,0
20240328,153100,155916460,6500,6500,6500,6500,0
20240328,153000,155916460,6500,6500,6500,6500,292
20240328,152900,154018460,6570,6570,6570,6570,0
20240328,152800,154018460,6570,6570,6570,6570,0
20240328,152700,154018460,6570,6570,6570,6570,0
20240328,152600,154018460,6570,6570,6570,6570,0
20240328,152500,154018460,6570,6570,6570,6570,0
20240328,152400,154018460,6570,6570,6570,6570,0
20240328,152300,154018460,6570,6570,6570,6570,0
20240328,152200,154018460,6570,6570,6570,6570,0
20240328,152100,154018460,6570,6570,6570,6570,0
20240328,152000,154018460,6570,6570,6570,6570,0
20240328,151900,154018460,6570,6570,6570,6570,5
20240328,151800,153985610,6570,6570,6570,6570,0
20240328,151700,153985610,6570,6570,6570,6570,0
20240328,151600,153985610,6570,6570,6570,6570,50
20240328,151500,153657110,6520,6520,6520,6520,0
20240328,151400,153657110,6520,6590,6590,6520,251
20240328,151300,152018890,6590,6590,6590,6590,0
20240328,151200,152018890,6590,6590,6590,6590,0
20240328,151100,152018890,6590,6590,6590,6590,5
20240328,151000,151985940,6580,6570,6580,6570,15
20240328,150900,151887280,6520,6520,6520,6520,0
20240328,150800,151887280,6520,6520,6520,6520,10
20240328,150700,151822080,6520,6520,6520,6520,0
20240328,150600,151822080,6520,6530,6530,6520,10
20240328,150500,151756840,6590,6590,6590,6590,0
20240328,150400,151756840,6590,6590,6590,6590,0
20240328,150300,151756840,6590,6590,6590,6590,0
20240328,150200,151756840,6590,6590,6590,6590,0
20240328,150100,151756840,6590,6590,6590,6590,0
20240328,150000,151756840,6590,6530,6590,6530,100
20240328,145900,151098810,6550,6550,6550,6550,0
20240328,145800,151098810,6550,6550,6550,6550,0
20240328,145700,151098810,6550,6550,6550,6550,0
20240328,145600,151098810,6550,6550,6550,6550,0
20240328,145500,151098810,6550,6550,6550,6550,0
20240328,145400,151098810,6550,6550,6550,6550,0
20240328,145300,151098810,6550,6550,6550,6550,0
20240328,145200,151098810,6550,6550,6550,6550,0
20240328,145100,151098810,6550,6550,6550,6550,0
20240328,145000,151098810,6550,6510,6550,6510,224
20240328,144900,149640530,6500,6500,6500,6500,0
20240328,144800,149640530,6500,6500,6500,6500,2000
20240328,144700,136640530,6500,6500,6500,6500,0
20240328,144600,136640530,6500,6530,6530,6490,2033
20240328,144500,123421930,6500,6500,6500,6500,0
20240328,144400,123421930,6500,6500,6500,6500,0
20240328,144300,123421930,6500,6540,6540,6500,518
20240328,144200,120041830,6550,6550,6550,6550,0
20240328,144100,120041830,6550,6550,6550,6550,20
20240328,144000,119910830,6550,6550,6550,6550,34
20240328,143900,119688130,6610,6610,6610,6610,0
20240328,143800,119688130,6610,6610,6610,6610,0
20240328,143700,119688130,6610,6540,6610,6540,100
20240328,143600,119029500,6540,6540,6540,6540,0
20240328,143500,119029500,6540,6540,6540,6540,0
20240328,143400,119029500,6540,6540,6540,6540,0
20240328,143300,119029500,6540,6540,6540,6540,0
20240328,143200,119029500,6540,6540,6540,6540,0
20240328,143100,119029500,6540,6540,6540,6540,0
20240328,143000,119029500,6540,6530,6540,6530,505
20240328,142900,115727060,6530,6530,6530,6530,4
20240328,142800,115700940,6530,6530,6530,6530,1
20240328,142700,115694410,6530,6540,6540,6530,173
20240328,142600,114564520,6530,6530,6530,6530,21
20240328,142500,114427390,6530,6560,6560,6530,1031
20240328,142400,107680470,6580,6580,6580,6580,1
20240328,142300,107673890,6550,6550,6550,6550,0
20240328,142200,107673890,6550,6550,6550,6550,234
20240328,142100,106141190,6540,6590,6590,6540,766
20240328,142000,101116270,6600,6600,6600,6600,0
20240328,141900,101116270,6600,6600,6600,6600,50
20240328,141800,100786270,6610,6610,6610,6610,0
20240328,141700,100786270,6610,6620,6620,6610,6
20240328,141600,100746600,6620,6620,6620,6620,0
20240328,141500,100746600,6620,6620,6620,6620,0
20240328,141400,100746600,6620,6620,6620,6620,0
20240328,141300,100746600,6620,6620,6620,6620,0
20240328,141200,100746600,6620,6620,6620,6620,0
20240328,141100,100746600,6620,6620,6620,6620,0
20240328,141000,100746600,6620,6620,6620,6620,0
20240328,140900,100746600,6620,6620,6620,6620,0
20240328,140800,100746600,6620,6620,6620,6620,9
20240328,140700,100687020,6650,6650,6650,6650,0
20240328,140600,100687020,6650,6650,6650,6650,0
20240328,140500,100687020,6650,6650,6650,6650,0
20240328,140400,100687020,6650,6650,6650,6650,0
20240328,140300,100687020,6650,6650,6650,6650,0
20240328,140200,100687020,6650,6650,6650,6650,0
20240328,140100,100687020,6650,6650,6650,6650,0
20240328,140000,100687020,6650,6650,6650,6650,0
20240328,135900,100687020,6650,6650,6650,6650,0
20240328,135800,100687020,6650,6650,6650,6650,50
20240328,135700,100354520,6650,6650,6650,6650,0
20240328,135600,100354520,6650,6650,6650,6650,0
20240328,135500,100354520,6650,6640,6650,6640,100
20240328,135400,99689720,6650,6650,6650,6650,0
20240328,135300,99689720,6650,6650,6650,6650,0
20240328,135200,99689720,6650,6650,6650,6650,0
20240328,135100,99689720,6650,6650,6650,6650,0
20240328,135000,99689720,6650,6650,6650,6650,0
20240328,134900,99689720,6650,6650,6650,6650,0
20240328,134800,99689720,6650,6650,6650,6650,0
20240328,134700,99689720,6650,6650,6650,6650,0
20240328,134600,99689720,6650,6650,6650,6650,0
20240328,134500,99689720,6650,6650,6650,6650,0
20240328,134400,99689720,6650,6650,6650,6650,0
20240328,134300,99689720,6650,6650,6650,6650,0
20240328,134200,99689720,6650,6650,6650,6650,0
20240328,134100,99689720,6650,6650,6650,6650,0
20240328,134000,99689720,6650,6650,6650,6650,0
20240328,133900,99689720,6650,6650,6650,6650,400
20240328,133800,97029720,6640,6640,6640,6640,600
20240328,133700,93045720,6630,6630,6630,6630,0
20240328,133600,93045720,6630,6630,6630,6630,0
20240328,133500,93045720,6630,6630,6630,6630,0
20240328,133400,93045720,6630,6630,6630,6630,7
20240328,133300,92999310,6640,6640,6640,6640,0
20240328,133200,92999310,6640,6640,6640,6640,5
20240328,133100,92966110,6630,6630,6630,6630,0
20240328,133000,92966110,6630,6630,6630,6630,0
20240328,132900,92966110,6630,6630,6630,6630,8
20240328,132800,92913070,6620,6620,6620,6620,0
20240328,132700,92913070,6620,6620,6620,6620,0
20240328,132600,92913070,6620,6620,6620,6620,0
20240328,132500,92913070,6620,6620,6620,6620,0
20240328,132400,92913070,6620,6620,6620,6620,50
20240328,132300,92582070,6610,6610,6610,6610,0
20240328,132200,92582070,6610,6610,6610,6610,0
20240328,132100,92582070,6610,6610,6610,6610,0
20240328,132000,92582070,6610,6610,6610,6610,0
20240328,131900,92582070,6610,6610,6610,6610,0
20240328,131800,92582070,6610,6610,6610,6610,0
20240328,131700,92582070,6610,6610,6610,6610,157
20240328,131600,91544300,6610,6610,6610,6610,0
20240328,131500,91544300,6610,6610,6610,6610,0
20240328,131400,91544300,6610,6610,6610,6610,0
20240328,131300,91544300,6610,6610,6610,6610,0
20240328,131200,91544300,6610,6610,6610,6610,0
20240328,131100,91544300,6610,6610,6610,6610,94
20240328,131000,90922960,6610,6610,6610,6610,0
20240328,130900,90922960,6610,6610,6610,6610,0
20240328,130800,90922960,6610,6610,6610,6610,0
20240328,130700,90922960,6610,6610,6610,6610,0
20240328,130600,90922960,6610,6660,6660,6610,61
20240328,130500,90519200,6660,6660,6660,6660,0
20240328,130400,90519200,6660,6660,6660,6660,0
20240328,130300,90519200,6660,6660,6660,6660,0
20240328,130200,90519200,6660,6660,6660,6660,0
20240328,130100,90519200,6660,6660,6660,6660,0
20240328,130000,90519200,6660,6660,6660,6660,1
20240328,125900,90512540,6630,6630,6630,6630,0
20240328,125800,90512540,6630,6630,6630,6630,0
20240328,125700,90512540,6630,6630,6630,6630,100
20240328,125600,89849540,6660,6660,6660,6660,0
20240328,125500,89849540,6660,6660,6660,6660,0
20240328,125400,89849540,6660,6660,6660,6660,1
20240328,125300,89842880,6660,6660,6660,6660,0
20240328,125200,89842880,6660,6660,6660,6660,0
20240328,125100,89842880,6660,6660,6660,6660,0
20240328,125000,89842880,6660,6660,6660,6660,0
20240328,124900,89842880,6660,6660,6660,6660,0
20240328,124800,89842880,6660,6660,6660,6660,0
20240328,124700,89842880,6660,6660,6660,6660,0
20240328,124600,89842880,6660,6660,6660,6660,0
20240328,124500,89842880,6660,6650,6660,6650,60
20240328,124400,89443350,6660,6660,6660,6660,0
20240328,124300,89443350,6660,6660,6660,6660,0
20240328,124200,89443350,6660,6660,6660,6660,0
20240328,124100,89443350,6660,6660,6660,6660,0
20240328,124000,89443350,6660,6660,6660,6660,0
20240328,123900,89443350,6660,6660,6660,6660,0
20240328,123800,89443350,6660,6660,6660,6660,0
20240328,123700,89443350,6660,6660,6660,6660,0
20240328,123600,89443350,6660,6660,6660,6660,0
20240328,123500,89443350,6660,6660,6660,6660,0
20240328,123400,89443350,6660,6660,6660,6660,0
20240328,123300,89443350,6660,6660,6660,6660,0
20240328,123200,89443350,6660,6660,6660,6660,1
20240328,123100,89436690,6650,6650,6650,6650,0
20240328,123000,89436690,6650,6650,6650,6650,0
20240328,122900,89436690,6650,6650,6650,6650,0
20240328,122800,89436690,6650,6650,6650,6650,0
20240328,122700,89436690,6650,6650,6650,6650,59
20240328,122600,89044340,6670,6670,6670,6670,0
20240328,122500,89044340,6670,6670,6670,6670,0
20240328,122400,89044340,6670,6670,6670,6670,0
20240328,122300,89044340,6670,6670,6670,6670,1
20240328,122200,89037670,6650,6650,6650,6650,0
20240328,122100,89037670,6650,6650,6650,6650,0
20240328,122000,89037670,6650,6650,6650,6650,0
20240328,121900,89037670,6650,6650,6650,6650,0
20240328,121800,89037670,6650,6670,6670,6650,1087
20240328,121700,81809040,6670,6670,6670,6670,0
20240328,121600,81809040,6670,6670,6670,6670,0
20240328,121500,81809040,6670,6670,6670,6670,0
20240328,121400,81809040,6670,6670,6670,6670,0
20240328,121300,81809040,6670,6670,6670,6670,0
20240328,121200,81809040,6670,6670,6670,6670,0
20240328,121100,81809040,6670,6670,6670,6670,0
20240328,121000,81809040,6670,6670,6670,6670,100
20240328,120900,81142040,6650,6650,6650,6650,150
20240328,120800,80144540,6650,6650,6650,6650,0
20240328,120700,80144540,6650,6650,6650,6650,0
20240328,120600,80144540,6650,6650,6650,6650,0
20240328,120500,80144540,6650,6650,6650,6650,90
20240328,120400,79546040,6670,6670,6670,6670,0
20240328,120300,79546040,6670,6670,6670,6670,0
20240328,120200,79546040,6670,6670,6670,6670,0
20240328,120100,79546040,6670,6670,6670,6670,0
20240328,120000,79546040,6670,6630,6670,6630,240
20240328,115900,77954790,6630,6620,6630,6620,1000
20240328,115800,71324990,6610,6610,6610,6610,0
20240328,115700,71324990,6610,6610,6610,6610,0
20240328,115600,71324990,6610,6610,6610,6610,0
20240328,115500,71324990,6610,6610,6610,6610,0
20240328,115400,71324990,6610,6610,6610,6610,0
20240328,115300,71324990,6610,6610,6610,6610,0
20240328,115200,71324990,6610,6610,6610,6610,0
20240328,115100,71324990,6610,6610,6610,6610,521
20240328,115000,67881180,6630,6630,6630,6630,0
20240328,114900,67881180,6630,6630,6630,6630,0
20240328,114800,67881180,6630,6630,6630,6630,0
20240328,114700,67881180,6630,6630,6630,6630,2
20240328,114600,67867920,6630,6630,6630,6610,102
20240328,114500,67193650,6630,6630,6630,6630,2
20240328,114400,67180390,6620,6620,6620,6620,0
20240328,114300,67180390,6620,6620,6620,6620,0
20240328,114200,67180390,6620,6620,6620,6620,0
20240328,114100,67180390,6620,6610,6620,6610,328
20240328,114000,65009520,6610,6610,6610,6610,0
20240328,113900,65009520,6610,6610,6610,6610,0
20240328,113800,65009520,6610,6600,6610,6600,3
20240328,113700,64989710,6620,6620,6620,6620,0
20240328,113600,64989710,6620,6620,6620,6620,0
20240328,113500,64989710,6620,6620,6620,6620,0
20240328,113400,64989710,6620,6620,6620,6620,0
20240328,113300,64989710,6620,6620,6620,6620,0
20240328,113200,64989710,6620,6620,6620,6620,0
20240328,113100,64989710,6620,6640,6640,6560,719
20240328,113000,60261940,6660,6660,6660,6660,0
20240328,112900,60261940,6660,6660,6660,6660,518
20240328,112800,56812060,6660,6660,6660,6660,0
20240328,112700,56812060,6660,6660,6660,6660,0
20240328,112600,56812060,6660,6660,6660,6660,0
20240328,112500,56812060,6660,6660,6660,6660,0
20240328,112400,56812060,6660,6660,6660,6660,0
20240328,112300,56812060,6660,6660,6660,6660,0
20240328,112200,56812060,6660,6660,6660,6660,0
20240328,112100,56812060,6660,6660,6660,6660,0
20240328,112000,56812060,6660,6660,6660,6660,0
20240328,111900,56812060,6660,6660,6660,6660,0
20240328,111800,56812060,6660,6650,6660,6650,51
20240328,111700,56472900,6650,6650,6650,6650,0
20240328,111600,56472900,6650,6650,6650,6650,0
20240328,111500,56472900,6650,6650,6650,6650,0
20240328,111400,56472900,6650,6650,6650,6650,0
20240328,111300,56472900,6650,6650,6650,6650,0
20240328,111200,56472900,6650,6650,6650,6650,0
20240328,111100,56472900,6650,6650,6650,6650,0
20240328,111000,56472900,6650,6650,6650,6650,0
20240328,110900,56472900,6650,6650,6650,6650,0
20240328,110800,56472900,6650,6650,6650,6650,0
20240328,110700,56472900,6650,6650,6650,6650,0
20240328,110600,56472900,6650,6650,6650,6650,0
20240328,110500,56472900,6650,6650,6650,6650,0
20240328,110400,56472900,6650,6650,6650,6650,0
20240328,110300,56472900,6650,6650,6650,6650,0
20240328,110200,56472900,6650,6620,6660,6620,3020
20240328,110100,36412530,6630,6630,6630,6630,0
20240328,110000,36412530,6630,6630,6630,6630,0
20240328,105900,36412530,6630,6630,6630,6630,0
20240328,105800,36412530,6630,6630,6630,6630,0
20240328,105700,36412530,6630,6630,6630,6630,1
20240328,105600,36405900,6630,6630,6630,6630,0
20240328,105500,36405900,6630,6630,6630,6630,0
20240328,105400,36405900,6630,6630,6630,6630,0
20240328,105300,36405900,6630,6630,6630,6630,0
20240328,105200,36405900,6630,6630,6630,6630,1
20240328,105100,36399270,6630,6630,6630,6630,0
20240328,105000,36399270,6630,6630,6630,6630,0
20240328,104900,36399270,6630,6630,6630,6630,0
20240328,104800,36399270,6630,6630,6630,6630,0
20240328,104700,36399270,6630,6630,6630,6630,1
20240328,104600,36392640,6630,6630,6630,6630,0
20240328,104500,36392640,6630,6630,6630,6630,0
20240328,104400,36392640,6630,6630,6630,6630,0
20240328,104300,36392640,6630,6630,6630,6630,0
20240328,104200,36392640,6630,6630,6630,6610,4
20240328,104100,36366160,6610,6610,6610,6610,3
20240328,104000,36346330,6610,6610,6610,6610,1
20240328,103900,36339720,6550,6570,6570,6550,130
20240328,103800,35487390,6570,6570,6570,6570,31
20240328,103700,35283720,6570,6570,6570,6570,9
20240328,103600,35224590,6630,6630,6630,6630,0
20240328,103500,35224590,6630,6630,6630,6630,0
20240328,103400,35224590,6630,6630,6630,6630,9
20240328,103300,35164920,6630,6630,6630,6630,0
20240328,103200,35164920,6630,6630,6630,6630,0
20240328,103100,35164920,6630,6630,6630,6630,1
20240328,103000,35158290,6560,6600,6600,6560,335
20240328,102900,32956470,6600,6610,6610,6600,21
20240328,102800,32817860,6610,6610,6610,6610,0
20240328,102700,32817860,6610,6570,6610,6570,2
20240328,102600,32804680,6620,6620,6620,6570,5
20240328,102500,32771640,6570,6560,6570,6560,3
20240328,102400,32751940,6600,6600,6600,6600,225
20240328,102300,31266940,6650,6650,6650,6650,0
20240328,102200,31266940,6650,6650,6650,6650,0
20240328,102100,31266940,6650,6650,6650,6650,0
20240328,102000,31266940,6650,6650,6650,6650,0
20240328,101900,31266940,6650,6650,6650,6650,0
20240328,101800,31266940,6650,6650,6650,6650,0
20240328,101700,31266940,6650,6650,6650,6650,0
20240328,101600,31266940,6650,6650,6650,6650,0
20240328,101500,31266940,6650,6650,6650,6650,0
20240328,101400,31266940,6650,6650,6650,6650,0
20240328,101300,31266940,6650,6650,6650,6650,0
20240328,101200,31266940,6650,6650,6650,6650,0
20240328,101100,31266940,6650,6650,6650,6650,0
20240328,101000,31266940,6650,6650,6650,6650,0
20240328,100900,31266940,6650,6650,6650,6650,0
20240328,100800,31266940,6650,6650,6650,6650,0
20240328,100700,31266940,6650,6650,6650,6650,0
20240328,100600,31266940,6650,6650,6650,6650,0
20240328,100500,31266940,6650,6650,6650,6650,0
20240328,100400,31266940,6650,6650,6650,6650,0
20240328,100300,31266940,6650,6650,6650,6650,1
20240328,100200,31260290,6650,6650,6650,6650,140
20240328,100100,30329290,6650,6650,6650,6650,0
20240328,100000,30329290,6650,6650,6650,6650,0
20240328,095900,30329290,6650,6650,6650,6650,600
20240328,095800,26339290,6650,6650,6650,6650,0
20240328,095700,26339290,6650,6650,6650,6650,0
20240328,095600,26339290,6650,6650,6650,6650,0
20240328,095500,26339290,6650,6650,6650,6650,1
20240328,095400,26332640,6650,6650,6650,6650,9
20240328,095300,26272790,6650,6640,6650,6640,101
20240328,095200,25602140,6650,6650,6650,6650,1
20240328,095100,25595490,6650,6620,6650,6620,107
20240328,095000,24887120,6650,6650,6650,6650,0
20240328,094900,24887120,6650,6650,6650,6650,0
20240328,094800,24887120,6650,6650,6650,6650,0
20240328,094700,24887120,6650,6650,6650,6650,0
20240328,094600,24887120,6650,6650,6650,6650,0
20240328,094500,24887120,6650,6650,6650,6650,0
20240328,094400,24887120,6650,6650,6650,6650,0
20240328,094300,24887120,6650,6650,6650,6650,5
20240328,094200,24853870,6650,6650,6650,6650,10
20240328,094100,24787370,6650,6650,6650,6650,0
20240328,094000,24787370,6650,6650,6650,6650,2792
20240328,093900,6220570,6650,6650,6650,6650,0
20240328,093800,6220570,6650,6650,6650,6650,0
20240328,093700,6220570,6650,6650,6650,6650,0
20240328,093600,6220570,6650,6650,6650,6650,0
20240328,093500,6220570,6650,6650,6650,6650,115
20240328,093400,5455820,6650,6650,6650,6650,0
20240328,093300,5455820,6650,6650,6650,6650,1
20240328,093200,5449170,6650,6650,6650,6650,92
20240328,093100,4837370,6650,6650,6650,6650,0
20240328,093000,4837370,6650,6650,6650,6650,0
20240328,092900,4837370,6650,6650,6650,6650,0
20240328,092800,4837370,6650,6650,6650,6650,5
20240328,092700,4804120,6650,6650,6650,6650,50
20240328,092600,4471620,6650,6630,6650,6630,64
20240328,092500,4047270,6630,6630,6630,6630,1
20240328,092400,4040640,6630,6630,6630,6630,0
20240328,092300,4040640,6630,6630,6630,6630,40
20240328,092200,3775440,6620,6670,6670,6620,21
20240328,092100,3636190,6680,6680,6680,6680,0
20240328,092000,3636190,6680,6680,6680,6680,0
20240328,091900,3636190,6680,6680,6680,6680,4
20240328,091800,3609470,6680,6680,6680,6680,0
20240328,091700,3609470,6680,6680,6680,6680,2
20240328,091600,3596110,6690,6690,6690,6690,0
20240328,091500,3596110,6690,6660,6690,6660,2
20240328,091400,3582760,6630,6650,6650,6630,79
20240328,091300,3058510,6660,6660,6660,6660,7
20240328,091200,3011890,6660,6670,6670,6660,2
20240328,091100,2998560,6680,6680,6680,6680,0
20240328,091000,2998560,6680,6700,6700,6680,2
20240328,090900,2985180,6700,6700,6700,6700,0
20240328,090800,2985180,6700,6700,6700,6700,0
20240328,090700,2985180,6700,6700,6700,6700,0
20240328,090600,2985180,6700,6700,6700,6700,24
20240328,090500,2824380,6700,6650,6700,6650,24
20240328,090400,2664730,6650,6650,6650,6650,16
20240328,090300,2558330,6700,6700,6700,6700,90
20240328,090200,1955330,6650,6650,6650,6650,23
20240328,090100,1802380,6700,6650,6700,6650,106
20240328,090000,1092330,6640,6620,6640,6620,165