KissMeData/034300/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190800,31182140,10800,10800,10800,10800,259
20240328,190700,31182140,10800,10800,10800,10800,0
20240328,190600,31182140,10800,10800,10800,10800,0
20240328,190500,31182140,10800,10800,10800,10800,0
20240328,190400,31182140,10800,10800,10800,10800,0
20240328,190300,31182140,10800,10800,10800,10800,0
20240328,190200,31182140,10800,10800,10800,10800,0
20240328,190100,31182140,10800,10800,10800,10800,0
20240328,190000,31182140,10800,10800,10800,10800,0
20240328,185900,31182140,10800,10800,10800,10800,0
20240328,185800,31182140,10800,10800,10800,10800,0
20240328,185700,31182140,10800,10800,10800,10800,0
20240328,185600,31182140,10800,10800,10800,10800,0
20240328,185500,31182140,10800,10800,10800,10800,0
20240328,185400,31182140,10800,10800,10800,10800,0
20240328,185300,31182140,10800,10800,10800,10800,0
20240328,185200,31182140,10800,10800,10800,10800,0
20240328,185100,31182140,10800,10800,10800,10800,0
20240328,185000,31182140,10800,10800,10800,10800,0
20240328,184900,31182140,10800,10800,10800,10800,0
20240328,184800,31182140,10800,10800,10800,10800,0
20240328,184700,31182140,10800,10800,10800,10800,0
20240328,184600,31182140,10800,10800,10800,10800,0
20240328,184500,31182140,10800,10800,10800,10800,0
20240328,184400,31182140,10800,10800,10800,10800,0
20240328,184300,31182140,10800,10800,10800,10800,0
20240328,184200,31182140,10800,10800,10800,10800,0
20240328,184100,31182140,10800,10800,10800,10800,0
20240328,184000,31182140,10800,10800,10800,10800,0
20240328,183900,31182140,10800,10800,10800,10800,0
20240328,183800,31182140,10800,10800,10800,10800,259
20240328,183700,31182140,10800,10800,10800,10800,0
20240328,183600,31182140,10800,10800,10800,10800,0
20240328,183500,31182140,10800,10800,10800,10800,0
20240328,183400,31182140,10800,10800,10800,10800,0
20240328,183300,31182140,10800,10800,10800,10800,0
20240328,183200,31182140,10800,10800,10800,10800,0
20240328,183100,31182140,10800,10800,10800,10800,0
20240328,183000,31182140,10800,10800,10800,10800,0
20240328,182900,31182140,10800,10800,10800,10800,0
20240328,182800,31182140,10800,10800,10800,10800,0
20240328,182700,31182140,10800,10800,10800,10800,0
20240328,182600,31182140,10800,10800,10800,10800,0
20240328,182500,31182140,10800,10800,10800,10800,0
20240328,182400,31182140,10800,10800,10800,10800,0
20240328,182300,31182140,10800,10800,10800,10800,0
20240328,182200,31182140,10800,10800,10800,10800,0
20240328,182100,31182140,10800,10800,10800,10800,0
20240328,182000,31182140,10800,10800,10800,10800,0
20240328,181900,31182140,10800,10800,10800,10800,0
20240328,181800,31182140,10800,10800,10800,10800,0
20240328,181700,31182140,10800,10800,10800,10800,0
20240328,181600,31182140,10800,10800,10800,10800,0
20240328,181500,31182140,10800,10800,10800,10800,0
20240328,181400,31182140,10800,10800,10800,10800,0
20240328,181300,31182140,10800,10800,10800,10800,0
20240328,181200,31182140,10800,10800,10800,10800,0
20240328,181100,31182140,10800,10800,10800,10800,0
20240328,181000,31182140,10800,10800,10800,10800,0
20240328,180900,31182140,10800,10800,10800,10800,0
20240328,180800,31182140,10800,10800,10800,10800,259
20240328,180700,31182140,10800,10800,10800,10800,0
20240328,180600,31182140,10800,10800,10800,10800,0
20240328,180500,31182140,10800,10800,10800,10800,0
20240328,180400,31182140,10800,10800,10800,10800,0
20240328,180300,31182140,10800,10800,10800,10800,0
20240328,180200,31182140,10800,10800,10800,10800,0
20240328,180100,31182140,10800,10800,10800,10800,0
20240328,180000,31182140,10800,10800,10800,10800,0
20240328,175900,31182140,10800,10800,10800,10800,0
20240328,175800,31182140,10800,10800,10800,10800,0
20240328,175700,31182140,10800,10800,10800,10800,0
20240328,175600,31182140,10800,10800,10800,10800,0
20240328,175500,31182140,10800,10800,10800,10800,0
20240328,175400,31182140,10800,10800,10800,10800,0
20240328,175300,31182140,10800,10800,10800,10800,0
20240328,175200,31182140,10800,10800,10800,10800,0
20240328,175100,31182140,10800,10800,10800,10800,0
20240328,175000,31182140,10800,10800,10800,10800,0
20240328,174900,31182140,10800,10800,10800,10800,0
20240328,174800,31182140,10800,10800,10800,10800,0
20240328,174700,31182140,10800,10800,10800,10800,0
20240328,174600,31182140,10800,10800,10800,10800,0
20240328,174500,31182140,10800,10800,10800,10800,0
20240328,174400,31182140,10800,10800,10800,10800,0
20240328,174300,31182140,10800,10800,10800,10800,0
20240328,174200,31182140,10800,10800,10800,10800,0
20240328,174100,31182140,10800,10800,10800,10800,0
20240328,174000,31182140,10800,10800,10800,10800,0
20240328,173900,31182140,10800,10800,10800,10800,0
20240328,173800,31182140,10800,10800,10800,10800,259
20240328,173700,31182140,10800,10800,10800,10800,0
20240328,173600,31182140,10800,10800,10800,10800,0
20240328,173500,31182140,10800,10800,10800,10800,0
20240328,173400,31182140,10800,10800,10800,10800,0
20240328,173300,31182140,10800,10800,10800,10800,0
20240328,173200,31182140,10800,10800,10800,10800,0
20240328,173100,31182140,10800,10800,10800,10800,0
20240328,173000,31182140,10800,10800,10800,10800,0
20240328,172900,31182140,10800,10800,10800,10800,0
20240328,172800,31182140,10800,10800,10800,10800,0
20240328,172700,31182140,10800,10800,10800,10800,0
20240328,172600,31182140,10800,10800,10800,10800,0
20240328,172500,31182140,10800,10800,10800,10800,0
20240328,172400,31182140,10800,10800,10800,10800,0
20240328,172300,31182140,10800,10800,10800,10800,0
20240328,172200,31182140,10800,10800,10800,10800,0
20240328,172100,31182140,10800,10800,10800,10800,0
20240328,172000,31182140,10800,10800,10800,10800,0
20240328,171900,31182140,10800,10800,10800,10800,0
20240328,171800,31182140,10800,10800,10800,10800,0
20240328,171700,31182140,10800,10800,10800,10800,0
20240328,171600,31182140,10800,10800,10800,10800,0
20240328,171500,31182140,10800,10800,10800,10800,0
20240328,171400,31182140,10800,10800,10800,10800,0
20240328,171300,31182140,10800,10800,10800,10800,0
20240328,171200,31182140,10800,10800,10800,10800,0
20240328,171100,31182140,10800,10800,10800,10800,0
20240328,171000,31182140,10800,10800,10800,10800,0
20240328,170900,31182140,10800,10800,10800,10800,0
20240328,170800,31182140,10800,10800,10800,10800,259
20240328,170700,31182140,10800,10800,10800,10800,0
20240328,170600,31182140,10800,10800,10800,10800,0
20240328,170500,31182140,10800,10800,10800,10800,0
20240328,170400,31182140,10800,10800,10800,10800,0
20240328,170300,31182140,10800,10800,10800,10800,0
20240328,170200,31182140,10800,10800,10800,10800,0
20240328,170100,31182140,10800,10800,10800,10800,0
20240328,170000,31182140,10800,10800,10800,10800,0
20240328,165900,31182140,10800,10800,10800,10800,0
20240328,165800,31182140,10800,10800,10800,10800,0
20240328,165700,31182140,10800,10800,10800,10800,0
20240328,165600,31182140,10800,10800,10800,10800,0
20240328,165500,31182140,10800,10800,10800,10800,0
20240328,165400,31182140,10800,10800,10800,10800,0
20240328,165300,31182140,10800,10800,10800,10800,0
20240328,165200,31182140,10800,10800,10800,10800,0
20240328,165100,31182140,10800,10800,10800,10800,0
20240328,165000,31182140,10800,10800,10800,10800,0
20240328,164900,31182140,10800,10800,10800,10800,0
20240328,164800,31182140,10800,10800,10800,10800,0
20240328,164700,31182140,10800,10800,10800,10800,0
20240328,164600,31182140,10800,10800,10800,10800,0
20240328,164500,31182140,10800,10800,10800,10800,0
20240328,164400,31182140,10800,10800,10800,10800,0
20240328,164300,31182140,10800,10800,10800,10800,0
20240328,164200,31182140,10800,10800,10800,10800,0
20240328,164100,31182140,10800,10800,10800,10800,0
20240328,164000,31182140,10800,10800,10800,10800,0
20240328,163900,31182140,10800,10800,10800,10800,0
20240328,163800,31182140,10800,10800,10800,10800,259
20240328,163700,31182140,10800,10800,10800,10800,0
20240328,163600,31182140,10800,10800,10800,10800,0
20240328,163500,31182140,10800,10800,10800,10800,0
20240328,163400,31182140,10800,10800,10800,10800,0
20240328,163300,31182140,10800,10800,10800,10800,0
20240328,163200,31182140,10800,10800,10800,10800,0
20240328,163100,31182140,10800,10800,10800,10800,0
20240328,163000,31182140,10800,10800,10800,10800,0
20240328,162900,31182140,10800,10800,10800,10800,0
20240328,162800,31182140,10800,10800,10800,10800,0
20240328,162700,31182140,10800,10800,10800,10800,0
20240328,162600,31182140,10800,10800,10800,10800,0
20240328,162500,31182140,10800,10800,10800,10800,0
20240328,162400,31182140,10800,10800,10800,10800,0
20240328,162300,31182140,10800,10800,10800,10800,0
20240328,162200,31182140,10800,10800,10800,10800,0
20240328,162100,31182140,10800,10800,10800,10800,0
20240328,162000,31182140,10800,10800,10800,10800,0
20240328,161900,31182140,10800,10800,10800,10800,0
20240328,161800,31182140,10800,10800,10800,10800,0
20240328,161700,31182140,10800,10800,10800,10800,0
20240328,161600,31182140,10800,10800,10800,10800,0
20240328,161500,31182140,10800,10800,10800,10800,0
20240328,161400,31182140,10800,10800,10800,10800,0
20240328,161300,31182140,10800,10800,10800,10800,0
20240328,161200,31182140,10800,10800,10800,10800,0
20240328,161100,31182140,10800,10800,10800,10800,0
20240328,161000,31182140,10800,10800,10800,10800,0
20240328,160900,31182140,10800,10800,10800,10800,0
20240328,160800,31182140,10800,10800,10800,10800,259
20240328,160700,31182140,10800,10800,10800,10800,0
20240328,160600,31182140,10800,10800,10800,10800,0
20240328,160500,31182140,10800,10800,10800,10800,0
20240328,160400,31182140,10800,10800,10800,10800,0
20240328,160300,31182140,10800,10800,10800,10800,0
20240328,160200,31182140,10800,10800,10800,10800,0
20240328,160100,31182140,10800,10800,10800,10800,0
20240328,160000,31182140,10800,10800,10800,10800,0
20240328,155900,31182140,10800,10800,10800,10800,0
20240328,155800,31182140,10800,10800,10800,10800,0
20240328,155700,31182140,10800,10800,10800,10800,0
20240328,155600,31182140,10800,10800,10800,10800,0
20240328,155500,31182140,10800,10800,10800,10800,0
20240328,155400,31182140,10800,10800,10800,10800,0
20240328,155300,31182140,10800,10800,10800,10800,0
20240328,155200,31182140,10800,10800,10800,10800,0
20240328,155100,31182140,10800,10800,10800,10800,0
20240328,155000,31182140,10800,10800,10800,10800,0
20240328,154900,31182140,10800,10800,10800,10800,0
20240328,154800,31182140,10800,10800,10800,10800,0
20240328,154700,31182140,10800,10800,10800,10800,0
20240328,154600,31182140,10800,10800,10800,10800,0
20240328,154500,31182140,10800,10800,10800,10800,0
20240328,154400,31182140,10800,10800,10800,10800,0
20240328,154300,31182140,10800,10800,10800,10800,0
20240328,154200,31182140,10800,10800,10800,10800,0
20240328,154100,31182140,10800,10800,10800,10800,0
20240328,154000,31182140,10800,10800,10800,10800,0
20240328,153900,31182140,10800,10800,10800,10800,0
20240328,153800,31182140,10800,10800,10800,10800,259
20240328,153700,31182140,10800,10800,10800,10800,0
20240328,153600,31182140,10800,10800,10800,10800,0
20240328,153500,31182140,10800,10800,10800,10800,0
20240328,153400,31182140,10800,10800,10800,10800,0
20240328,153300,31182140,10800,10800,10800,10800,0
20240328,153200,31182140,10800,10800,10800,10800,0
20240328,153100,31182140,10800,10800,10800,10800,0
20240328,153000,31182140,10800,10800,10800,10800,259
20240328,152900,28384940,10800,10800,10800,10800,0
20240328,152800,28384940,10800,10800,10800,10800,0
20240328,152700,28384940,10800,10800,10800,10800,0
20240328,152600,28384940,10800,10800,10800,10800,0
20240328,152500,28384940,10800,10800,10800,10800,0
20240328,152400,28384940,10800,10800,10800,10800,0
20240328,152300,28384940,10800,10800,10800,10800,0
20240328,152200,28384940,10800,10800,10800,10800,0
20240328,152100,28384940,10800,10800,10800,10800,0
20240328,152000,28384940,10800,10800,10800,10800,0
20240328,151900,28384940,10800,10800,10800,10800,0
20240328,151800,28384940,10800,10800,10800,10800,0
20240328,151700,28384940,10800,10800,10800,10800,0
20240328,151600,28384940,10800,10800,10800,10800,61
20240328,151500,27726140,10800,10800,10800,10800,0
20240328,151400,27726140,10800,10800,10800,10800,10
20240328,151300,27618140,10800,10800,10800,10800,0
20240328,151200,27618140,10800,10800,10800,10800,0
20240328,151100,27618140,10800,10800,10800,10800,0
20240328,151000,27618140,10800,10800,10800,10800,11
20240328,150900,27499340,10800,10800,10800,10800,0
20240328,150800,27499340,10800,10800,10800,10800,0
20240328,150700,27499340,10800,10800,10800,10800,0
20240328,150600,27499340,10800,10800,10800,10800,0
20240328,150500,27499340,10800,10800,10800,10800,0
20240328,150400,27499340,10800,10800,10800,10800,0
20240328,150300,27499340,10800,10800,10800,10800,0
20240328,150200,27499340,10800,10800,10800,10800,0
20240328,150100,27499340,10800,10800,10800,10800,0
20240328,150000,27499340,10800,10800,10800,10800,0
20240328,145900,27499340,10800,10800,10800,10800,1
20240328,145800,27488540,10800,10800,10800,10800,0
20240328,145700,27488540,10800,10800,10800,10800,0
20240328,145600,27488540,10800,10800,10800,10800,1
20240328,145500,27477740,10840,10840,10840,10840,0
20240328,145400,27477740,10840,10840,10840,10840,0
20240328,145300,27477740,10840,10840,10840,10840,3
20240328,145200,27445220,10800,10800,10800,10800,3
20240328,145100,27412820,10800,10800,10800,10800,1
20240328,145000,27402020,10800,10800,10800,10800,0
20240328,144900,27402020,10800,10800,10800,10800,0
20240328,144800,27402020,10800,10800,10800,10800,1
20240328,144700,27391220,10800,10800,10800,10800,0
20240328,144600,27391220,10800,10800,10800,10800,0
20240328,144500,27391220,10800,10800,10800,10800,0
20240328,144400,27391220,10800,10800,10800,10800,51
20240328,144300,26840420,10800,10800,10800,10800,0
20240328,144200,26840420,10800,10800,10800,10800,0
20240328,144100,26840420,10800,10800,10800,10800,0
20240328,144000,26840420,10800,10800,10800,10800,1
20240328,143900,26829620,10800,10800,10800,10800,0
20240328,143800,26829620,10800,10800,10800,10800,4
20240328,143700,26786420,10840,10840,10840,10840,0
20240328,143600,26786420,10840,10840,10840,10840,9
20240328,143500,26688860,10850,10850,10850,10850,0
20240328,143400,26688860,10850,10850,10850,10850,0
20240328,143300,26688860,10850,10850,10850,10850,0
20240328,143200,26688860,10850,10850,10850,10850,0
20240328,143100,26688860,10850,10850,10850,10850,0
20240328,143000,26688860,10850,10850,10850,10850,0
20240328,142900,26688860,10850,10850,10850,10850,0
20240328,142800,26688860,10850,10850,10850,10850,0
20240328,142700,26688860,10850,10850,10850,10850,0
20240328,142600,26688860,10850,10850,10850,10850,0
20240328,142500,26688860,10850,10850,10850,10850,0
20240328,142400,26688860,10850,10850,10850,10850,0
20240328,142300,26688860,10850,10850,10850,10850,0
20240328,142200,26688860,10850,10850,10850,10850,0
20240328,142100,26688860,10850,10850,10850,10850,0
20240328,142000,26688860,10850,10850,10850,10850,0
20240328,141900,26688860,10850,10850,10850,10850,0
20240328,141800,26688860,10850,10850,10850,10850,0
20240328,141700,26688860,10850,10850,10850,10850,0
20240328,141600,26688860,10850,10850,10850,10850,0
20240328,141500,26688860,10850,10850,10850,10850,0
20240328,141400,26688860,10850,10850,10850,10850,50
20240328,141300,26146360,10850,10850,10850,10850,0
20240328,141200,26146360,10850,10850,10850,10850,0
20240328,141100,26146360,10850,10850,10850,10850,0
20240328,141000,26146360,10850,10850,10850,10850,0
20240328,140900,26146360,10850,10850,10850,10850,0
20240328,140800,26146360,10850,10850,10850,10850,0
20240328,140700,26146360,10850,10850,10850,10850,0
20240328,140600,26146360,10850,10850,10850,10850,0
20240328,140500,26146360,10850,10850,10850,10850,0
20240328,140400,26146360,10850,10850,10850,10850,10
20240328,140300,26037860,10840,10840,10840,10840,0
20240328,140200,26037860,10840,10800,10840,10800,65
20240328,140100,25333750,10790,10790,10790,10790,0
20240328,140000,25333750,10790,10790,10790,10790,0
20240328,135900,25333750,10790,10790,10790,10790,0
20240328,135800,25333750,10790,10790,10790,10790,2
20240328,135700,25312170,10800,10800,10800,10800,0
20240328,135600,25312170,10800,10800,10800,10800,0
20240328,135500,25312170,10800,10800,10800,10800,0
20240328,135400,25312170,10800,10800,10800,10800,0
20240328,135300,25312170,10800,10800,10800,10800,0
20240328,135200,25312170,10800,10800,10800,10800,0
20240328,135100,25312170,10800,10800,10800,10800,0
20240328,135000,25312170,10800,10800,10800,10800,37
20240328,134900,24912570,10800,10800,10800,10800,0
20240328,134800,24912570,10800,10800,10800,10800,0
20240328,134700,24912570,10800,10800,10800,10800,0
20240328,134600,24912570,10800,10800,10800,10800,0
20240328,134500,24912570,10800,10800,10800,10800,20
20240328,134400,24696570,10800,10800,10800,10800,0
20240328,134300,24696570,10800,10800,10800,10800,0
20240328,134200,24696570,10800,10800,10800,10800,0
20240328,134100,24696570,10800,10800,10800,10800,11
20240328,134000,24577770,10800,10800,10800,10800,0
20240328,133900,24577770,10800,10800,10800,10800,0
20240328,133800,24577770,10800,10800,10800,10800,0
20240328,133700,24577770,10800,10800,10800,10800,0
20240328,133600,24577770,10800,10800,10800,10800,0
20240328,133500,24577770,10800,10800,10800,10800,0
20240328,133400,24577770,10800,10800,10800,10800,0
20240328,133300,24577770,10800,10800,10800,10800,0
20240328,133200,24577770,10800,10800,10800,10800,0
20240328,133100,24577770,10800,10790,10800,10790,102
20240328,133000,23476190,10770,10770,10770,10770,0
20240328,132900,23476190,10770,10770,10770,10770,2
20240328,132800,23454650,10790,10790,10790,10790,0
20240328,132700,23454650,10790,10790,10790,10790,0
20240328,132600,23454650,10790,10790,10790,10790,0
20240328,132500,23454650,10790,10780,10790,10780,20
20240328,132400,23238860,10770,10770,10770,10770,0
20240328,132300,23238860,10770,10770,10770,10770,0
20240328,132200,23238860,10770,10780,10780,10770,117
20240328,132100,21978600,10770,10770,10770,10770,0
20240328,132000,21978600,10770,10770,10770,10770,0
20240328,131900,21978600,10770,10770,10770,10770,60
20240328,131800,21332400,10730,10730,10730,10730,0
20240328,131700,21332400,10730,10730,10730,10730,0
20240328,131600,21332400,10730,10740,10740,10730,19
20240328,131500,21128460,10760,10760,10760,10760,0
20240328,131400,21128460,10760,10760,10760,10760,0
20240328,131300,21128460,10760,10760,10760,10760,95
20240328,131200,20106260,10730,10730,10730,10730,0
20240328,131100,20106260,10730,10730,10730,10730,0
20240328,131000,20106260,10730,10730,10730,10730,0
20240328,130900,20106260,10730,10730,10730,10730,0
20240328,130800,20106260,10730,10730,10730,10730,0
20240328,130700,20106260,10730,10730,10730,10730,0
20240328,130600,20106260,10730,10730,10730,10730,0
20240328,130500,20106260,10730,10730,10730,10730,12
20240328,130400,19977500,10730,10730,10730,10730,0
20240328,130300,19977500,10730,10730,10730,10730,0
20240328,130200,19977500,10730,10730,10730,10730,0
20240328,130100,19977500,10730,10730,10730,10730,0
20240328,130000,19977500,10730,10730,10730,10730,18
20240328,125900,19784360,10730,10730,10730,10730,0
20240328,125800,19784360,10730,10730,10730,10730,12
20240328,125700,19655600,10750,10750,10750,10750,0
20240328,125600,19655600,10750,10750,10750,10750,0
20240328,125500,19655600,10750,10750,10750,10750,0
20240328,125400,19655600,10750,10750,10750,10750,7
20240328,125300,19580350,10750,10750,10750,10750,0
20240328,125200,19580350,10750,10750,10750,10750,0
20240328,125100,19580350,10750,10750,10750,10750,0
20240328,125000,19580350,10750,10750,10750,10750,0
20240328,124900,19580350,10750,10750,10750,10750,0
20240328,124800,19580350,10750,10750,10750,10750,9
20240328,124700,19483600,10760,10760,10760,10760,0
20240328,124600,19483600,10760,10760,10760,10760,0
20240328,124500,19483600,10760,10750,10760,10750,10
20240328,124400,19376010,10750,10750,10750,10750,0
20240328,124300,19376010,10750,10750,10750,10750,40
20240328,124200,18946010,10690,10690,10690,10690,0
20240328,124100,18946010,10690,10690,10690,10690,0
20240328,124000,18946010,10690,10690,10690,10690,0
20240328,123900,18946010,10690,10690,10690,10690,0
20240328,123800,18946010,10690,10690,10690,10690,7
20240328,123700,18871180,10690,10690,10690,10690,14
20240328,123600,18721520,10750,10750,10750,10750,0
20240328,123500,18721520,10750,10750,10750,10750,0
20240328,123400,18721520,10750,10750,10750,10750,0
20240328,123300,18721520,10750,10750,10750,10750,0
20240328,123200,18721520,10750,10750,10750,10750,0
20240328,123100,18721520,10750,10750,10750,10750,0
20240328,123000,18721520,10750,10750,10750,10750,0
20240328,122900,18721520,10750,10750,10750,10750,0
20240328,122800,18721520,10750,10750,10750,10750,0
20240328,122700,18721520,10750,10750,10750,10750,13
20240328,122600,18581770,10750,10750,10750,10750,0
20240328,122500,18581770,10750,10750,10750,10750,0
20240328,122400,18581770,10750,10750,10750,10750,0
20240328,122300,18581770,10750,10750,10750,10750,6
20240328,122200,18517270,10670,10670,10670,10670,0
20240328,122100,18517270,10670,10670,10670,10670,0
20240328,122000,18517270,10670,10680,10680,10670,3
20240328,121900,18485240,10750,10750,10750,10750,0
20240328,121800,18485240,10750,10750,10750,10750,0
20240328,121700,18485240,10750,10750,10750,10750,0
20240328,121600,18485240,10750,10750,10750,10750,0
20240328,121500,18485240,10750,10750,10750,10750,0
20240328,121400,18485240,10750,10750,10750,10750,0
20240328,121300,18485240,10750,10750,10750,10750,0
20240328,121200,18485240,10750,10750,10750,10750,0
20240328,121100,18485240,10750,10750,10750,10750,0
20240328,121000,18485240,10750,10750,10750,10750,0
20240328,120900,18485240,10750,10740,10750,10740,93
20240328,120800,17485510,10750,10750,10750,10750,0
20240328,120700,17485510,10750,10750,10750,10750,0
20240328,120600,17485510,10750,10750,10750,10750,0
20240328,120500,17485510,10750,10750,10750,10750,0
20240328,120400,17485510,10750,10750,10750,10750,0
20240328,120300,17485510,10750,10750,10750,10750,0
20240328,120200,17485510,10750,10750,10750,10750,0
20240328,120100,17485510,10750,10750,10750,10750,0
20240328,120000,17485510,10750,10750,10750,10750,0
20240328,115900,17485510,10750,10750,10750,10750,0
20240328,115800,17485510,10750,10750,10750,10750,0
20240328,115700,17485510,10750,10750,10750,10750,0
20240328,115600,17485510,10750,10750,10750,10750,0
20240328,115500,17485510,10750,10750,10750,10750,0
20240328,115400,17485510,10750,10750,10750,10750,0
20240328,115300,17485510,10750,10750,10750,10750,50
20240328,115200,16948010,10740,10740,10740,10740,0
20240328,115100,16948010,10740,10740,10740,10740,105
20240328,115000,15820310,10730,10720,10730,10720,320
20240328,114900,12386730,10720,10720,10720,10720,0
20240328,114800,12386730,10720,10720,10720,10720,0
20240328,114700,12386730,10720,10720,10720,10720,0
20240328,114600,12386730,10720,10720,10720,10720,111
20240328,114500,11196810,10720,10720,10720,10720,0
20240328,114400,11196810,10720,10720,10720,10720,0
20240328,114300,11196810,10720,10720,10720,10720,0
20240328,114200,11196810,10720,10720,10720,10720,0
20240328,114100,11196810,10720,10720,10720,10720,0
20240328,114000,11196810,10720,10720,10720,10720,0
20240328,113900,11196810,10720,10720,10720,10720,0
20240328,113800,11196810,10720,10720,10720,10720,10
20240328,113700,11089610,10690,10690,10690,10690,0
20240328,113600,11089610,10690,10690,10690,10690,0
20240328,113500,11089610,10690,10690,10690,10690,0
20240328,113400,11089610,10690,10690,10690,10690,12
20240328,113300,10961330,10730,10730,10730,10730,0
20240328,113200,10961330,10730,10730,10730,10730,0
20240328,113100,10961330,10730,10730,10730,10730,0
20240328,113000,10961330,10730,10730,10730,10730,0
20240328,112900,10961330,10730,10730,10730,10730,0
20240328,112800,10961330,10730,10730,10730,10730,0
20240328,112700,10961330,10730,10730,10730,10730,0
20240328,112600,10961330,10730,10730,10730,10730,0
20240328,112500,10961330,10730,10730,10730,10730,0
20240328,112400,10961330,10730,10730,10730,10730,0
20240328,112300,10961330,10730,10730,10730,10730,0
20240328,112200,10961330,10730,10730,10730,10730,0
20240328,112100,10961330,10730,10730,10730,10730,0
20240328,112000,10961330,10730,10730,10730,10730,0
20240328,111900,10961330,10730,10730,10730,10730,0
20240328,111800,10961330,10730,10730,10730,10730,0
20240328,111700,10961330,10730,10730,10730,10730,0
20240328,111600,10961330,10730,10730,10730,10730,1
20240328,111500,10950600,10730,10730,10730,10730,0
20240328,111400,10950600,10730,10730,10730,10730,0
20240328,111300,10950600,10730,10730,10730,10730,0
20240328,111200,10950600,10730,10730,10730,10730,0
20240328,111100,10950600,10730,10730,10730,10730,0
20240328,111000,10950600,10730,10730,10730,10730,1
20240328,110900,10939870,10730,10730,10730,10730,0
20240328,110800,10939870,10730,10730,10730,10730,0
20240328,110700,10939870,10730,10730,10730,10730,0
20240328,110600,10939870,10730,10730,10730,10730,0
20240328,110500,10939870,10730,10730,10730,10730,1
20240328,110400,10929140,10730,10730,10730,10730,0
20240328,110300,10929140,10730,10730,10730,10730,0
20240328,110200,10929140,10730,10730,10730,10730,0
20240328,110100,10929140,10730,10730,10730,10730,0
20240328,110000,10929140,10730,10730,10730,10730,0
20240328,105900,10929140,10730,10730,10730,10730,0
20240328,105800,10929140,10730,10730,10730,10730,0
20240328,105700,10929140,10730,10730,10730,10730,0
20240328,105600,10929140,10730,10730,10730,10730,0
20240328,105500,10929140,10730,10730,10730,10730,1
20240328,105400,10918410,10690,10690,10690,10690,0
20240328,105300,10918410,10690,10690,10690,10690,0
20240328,105200,10918410,10690,10690,10690,10690,0
20240328,105100,10918410,10690,10690,10690,10690,0
20240328,105000,10918410,10690,10690,10690,10690,0
20240328,104900,10918410,10690,10690,10690,10690,0
20240328,104800,10918410,10690,10690,10690,10690,0
20240328,104700,10918410,10690,10690,10690,10690,0
20240328,104600,10918410,10690,10690,10690,10690,0
20240328,104500,10918410,10690,10690,10690,10690,0
20240328,104400,10918410,10690,10690,10690,10690,0
20240328,104300,10918410,10690,10690,10690,10690,0
20240328,104200,10918410,10690,10690,10690,10690,0
20240328,104100,10918410,10690,10690,10690,10690,0
20240328,104000,10918410,10690,10690,10690,10690,0
20240328,103900,10918410,10690,10690,10690,10690,3
20240328,103800,10886340,10730,10730,10730,10730,0
20240328,103700,10886340,10730,10730,10730,10730,10
20240328,103600,10779040,10730,10730,10730,10730,1
20240328,103500,10768310,10740,10740,10740,10740,0
20240328,103400,10768310,10740,10740,10740,10740,0
20240328,103300,10768310,10740,10740,10740,10740,22
20240328,103200,10532030,10730,10730,10730,10730,0
20240328,103100,10532030,10730,10730,10730,10730,9
20240328,103000,10435460,10720,10720,10720,10720,0
20240328,102900,10435460,10720,10720,10720,10720,0
20240328,102800,10435460,10720,10720,10720,10720,14
20240328,102700,10285380,10700,10700,10700,10700,0
20240328,102600,10285380,10700,10700,10700,10700,4
20240328,102500,10242580,10720,10720,10720,10720,0
20240328,102400,10242580,10720,10720,10720,10720,0
20240328,102300,10242580,10720,10720,10720,10720,0
20240328,102200,10242580,10720,10720,10720,10720,0
20240328,102100,10242580,10720,10720,10720,10720,0
20240328,102000,10242580,10720,10720,10720,10720,0
20240328,101900,10242580,10720,10720,10720,10720,2
20240328,101800,10221140,10660,10660,10660,10660,0
20240328,101700,10221140,10660,10660,10660,10660,0
20240328,101600,10221140,10660,10660,10660,10660,1
20240328,101500,10210480,10690,10690,10690,10690,0
20240328,101400,10210480,10690,10690,10690,10690,0
20240328,101300,10210480,10690,10690,10690,10690,0
20240328,101200,10210480,10690,10690,10690,10690,0
20240328,101100,10210480,10690,10690,10690,10690,0
20240328,101000,10210480,10690,10690,10690,10690,0
20240328,100900,10210480,10690,10690,10690,10690,0
20240328,100800,10210480,10690,10690,10690,10690,0
20240328,100700,10210480,10690,10690,10690,10690,0
20240328,100600,10210480,10690,10690,10690,10690,0
20240328,100500,10210480,10690,10690,10690,10690,0
20240328,100400,10210480,10690,10690,10690,10690,0
20240328,100300,10210480,10690,10690,10690,10690,77
20240328,100200,9387350,10690,10690,10690,10690,0
20240328,100100,9387350,10690,10690,10690,10690,0
20240328,100000,9387350,10690,10690,10690,10690,0
20240328,095900,9387350,10690,10690,10690,10690,29
20240328,095800,9077340,10720,10720,10720,10720,0
20240328,095700,9077340,10720,10720,10720,10720,0
20240328,095600,9077340,10720,10720,10720,10720,0
20240328,095500,9077340,10720,10720,10720,10720,0
20240328,095400,9077340,10720,10720,10720,10720,0
20240328,095300,9077340,10720,10720,10720,10720,0
20240328,095200,9077340,10720,10720,10720,10720,0
20240328,095100,9077340,10720,10720,10720,10720,0
20240328,095000,9077340,10720,10720,10720,10720,0
20240328,094900,9077340,10720,10720,10720,10720,0
20240328,094800,9077340,10720,10720,10720,10720,0
20240328,094700,9077340,10720,10720,10720,10720,0
20240328,094600,9077340,10720,10720,10720,10720,0
20240328,094500,9077340,10720,10720,10720,10720,0
20240328,094400,9077340,10720,10730,10730,10720,2
20240328,094300,9055890,10790,10790,10790,10790,0
20240328,094200,9055890,10790,10790,10790,10790,0
20240328,094100,9055890,10790,10660,10790,10660,153
20240328,094000,7414430,10640,10640,10640,10640,169
20240328,093900,5616270,10640,10640,10640,10640,20
20240328,093800,5403470,10640,10640,10640,10640,0
20240328,093700,5403470,10640,10640,10640,10640,0
20240328,093600,5403470,10640,10640,10640,10640,1
20240328,093500,5392830,10630,10630,10630,10630,0
20240328,093400,5392830,10630,10630,10630,10630,182
20240328,093300,3458170,10630,10630,10630,10630,0
20240328,093200,3458170,10630,10630,10630,10630,30
20240328,093100,3139270,10630,10630,10630,10630,0
20240328,093000,3139270,10630,10630,10630,10630,0
20240328,092900,3139270,10630,10630,10630,10630,57
20240328,092800,2533360,10630,10630,10630,10630,0
20240328,092700,2533360,10630,10630,10630,10630,0
20240328,092600,2533360,10630,10630,10630,10630,0
20240328,092500,2533360,10630,10630,10630,10630,0
20240328,092400,2533360,10630,10630,10630,10630,0
20240328,092300,2533360,10630,10630,10630,10630,0
20240328,092200,2533360,10630,10630,10630,10630,2
20240328,092100,2512100,10640,10640,10640,10640,0
20240328,092000,2512100,10640,10620,10640,10610,109
20240328,091900,1354580,10550,10550,10550,10550,0
20240328,091800,1354580,10550,10550,10550,10550,0
20240328,091700,1354580,10550,10550,10550,10550,0
20240328,091600,1354580,10550,10550,10550,10550,9
20240328,091500,1259630,10560,10560,10560,10560,1
20240328,091400,1249070,10620,10620,10620,10620,0
20240328,091300,1249070,10620,10620,10620,10620,3
20240328,091200,1217210,10620,10620,10620,10620,0
20240328,091100,1217210,10620,10620,10620,10620,0
20240328,091000,1217210,10620,10620,10620,10620,0
20240328,090900,1217210,10620,10620,10620,10620,1
20240328,090800,1206590,10530,10530,10530,10530,0
20240328,090700,1206590,10530,10530,10530,10530,0
20240328,090600,1206590,10530,10530,10530,10530,0
20240328,090500,1206590,10530,10530,10530,10530,0
20240328,090400,1206590,10530,10540,10540,10530,50
20240328,090300,679680,10620,10620,10620,10620,0
20240328,090200,679680,10620,10620,10620,10620,0
20240328,090100,679680,10620,10620,10620,10620,0
20240328,090000,679680,10620,10620,10620,10620,64