KissMeData/080720/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193500,112848220,5370,5370,5370,5370,454
20240327,193400,112848220,5370,5370,5370,5370,0
20240327,193300,112848220,5370,5370,5370,5370,0
20240327,193200,112848220,5370,5370,5370,5370,0
20240327,193100,112848220,5370,5370,5370,5370,0
20240327,193000,112848220,5370,5370,5370,5370,0
20240327,192900,112848220,5370,5370,5370,5370,0
20240327,192800,112848220,5370,5370,5370,5370,0
20240327,192700,112848220,5370,5370,5370,5370,0
20240327,192600,112848220,5370,5370,5370,5370,0
20240327,192500,112848220,5370,5370,5370,5370,0
20240327,192400,112848220,5370,5370,5370,5370,0
20240327,192300,112848220,5370,5370,5370,5370,0
20240327,192200,112848220,5370,5370,5370,5370,0
20240327,192100,112848220,5370,5370,5370,5370,0
20240327,192000,112848220,5370,5370,5370,5370,0
20240327,191900,112848220,5370,5370,5370,5370,0
20240327,191800,112848220,5370,5370,5370,5370,0
20240327,191700,112848220,5370,5370,5370,5370,0
20240327,191600,112848220,5370,5370,5370,5370,0
20240327,191500,112848220,5370,5370,5370,5370,0
20240327,191400,112848220,5370,5370,5370,5370,0
20240327,191300,112848220,5370,5370,5370,5370,0
20240327,191200,112848220,5370,5370,5370,5370,0
20240327,191100,112848220,5370,5370,5370,5370,0
20240327,191000,112848220,5370,5370,5370,5370,0
20240327,190900,112848220,5370,5370,5370,5370,0
20240327,190800,112848220,5370,5370,5370,5370,0
20240327,190700,112848220,5370,5370,5370,5370,0
20240327,190600,112848220,5370,5370,5370,5370,0
20240327,190500,112848220,5370,5370,5370,5370,454
20240327,190400,112848220,5370,5370,5370,5370,0
20240327,190300,112848220,5370,5370,5370,5370,0
20240327,190200,112848220,5370,5370,5370,5370,0
20240327,190100,112848220,5370,5370,5370,5370,0
20240327,190000,112848220,5370,5370,5370,5370,0
20240327,185900,112848220,5370,5370,5370,5370,0
20240327,185800,112848220,5370,5370,5370,5370,0
20240327,185700,112848220,5370,5370,5370,5370,0
20240327,185600,112848220,5370,5370,5370,5370,0
20240327,185500,112848220,5370,5370,5370,5370,0
20240327,185400,112848220,5370,5370,5370,5370,0
20240327,185300,112848220,5370,5370,5370,5370,0
20240327,185200,112848220,5370,5370,5370,5370,0
20240327,185100,112848220,5370,5370,5370,5370,0
20240327,185000,112848220,5370,5370,5370,5370,0
20240327,184900,112848220,5370,5370,5370,5370,0
20240327,184800,112848220,5370,5370,5370,5370,0
20240327,184700,112848220,5370,5370,5370,5370,0
20240327,184600,112848220,5370,5370,5370,5370,0
20240327,184500,112848220,5370,5370,5370,5370,0
20240327,184400,112848220,5370,5370,5370,5370,0
20240327,184300,112848220,5370,5370,5370,5370,0
20240327,184200,112848220,5370,5370,5370,5370,0
20240327,184100,112848220,5370,5370,5370,5370,0
20240327,184000,112848220,5370,5370,5370,5370,0
20240327,183900,112848220,5370,5370,5370,5370,0
20240327,183800,112848220,5370,5370,5370,5370,0
20240327,183700,112848220,5370,5370,5370,5370,0
20240327,183600,112848220,5370,5370,5370,5370,0
20240327,183500,112848220,5370,5370,5370,5370,454
20240327,183400,112848220,5370,5370,5370,5370,0
20240327,183300,112848220,5370,5370,5370,5370,0
20240327,183200,112848220,5370,5370,5370,5370,0
20240327,183100,112848220,5370,5370,5370,5370,0
20240327,183000,112848220,5370,5370,5370,5370,0
20240327,182900,112848220,5370,5370,5370,5370,0
20240327,182800,112848220,5370,5370,5370,5370,0
20240327,182700,112848220,5370,5370,5370,5370,0
20240327,182600,112848220,5370,5370,5370,5370,0
20240327,182500,112848220,5370,5370,5370,5370,0
20240327,182400,112848220,5370,5370,5370,5370,0
20240327,182300,112848220,5370,5370,5370,5370,0
20240327,182200,112848220,5370,5370,5370,5370,0
20240327,182100,112848220,5370,5370,5370,5370,0
20240327,182000,112848220,5370,5370,5370,5370,0
20240327,181900,112848220,5370,5370,5370,5370,0
20240327,181800,112848220,5370,5370,5370,5370,0
20240327,181700,112848220,5370,5370,5370,5370,0
20240327,181600,112848220,5370,5370,5370,5370,0
20240327,181500,112848220,5370,5370,5370,5370,0
20240327,181400,112848220,5370,5370,5370,5370,0
20240327,181300,112848220,5370,5370,5370,5370,0
20240327,181200,112848220,5370,5370,5370,5370,0
20240327,181100,112848220,5370,5370,5370,5370,0
20240327,181000,112848220,5370,5370,5370,5370,0
20240327,180900,112848220,5370,5370,5370,5370,0
20240327,180800,112848220,5370,5370,5370,5370,0
20240327,180700,112848220,5370,5370,5370,5370,0
20240327,180600,112848220,5370,5370,5370,5370,0
20240327,180500,112848220,5370,5370,5370,5370,454
20240327,180400,112848220,5370,5370,5370,5370,0
20240327,180300,112848220,5370,5370,5370,5370,0
20240327,180200,112848220,5370,5370,5370,5370,0
20240327,180100,112848220,5370,5370,5370,5370,0
20240327,180000,112848220,5370,5370,5370,5370,0
20240327,175900,112848220,5370,5370,5370,5370,0
20240327,175800,112848220,5370,5370,5370,5370,0
20240327,175700,112848220,5370,5370,5370,5370,0
20240327,175600,112848220,5370,5370,5370,5370,0
20240327,175500,112848220,5370,5370,5370,5370,0
20240327,175400,112848220,5370,5370,5370,5370,0
20240327,175300,112848220,5370,5370,5370,5370,0
20240327,175200,112848220,5370,5370,5370,5370,0
20240327,175100,112848220,5370,5370,5370,5370,0
20240327,175000,112848220,5370,5370,5370,5370,0
20240327,174900,112848220,5370,5370,5370,5370,0
20240327,174800,112848220,5370,5370,5370,5370,0
20240327,174700,112848220,5370,5370,5370,5370,0
20240327,174600,112848220,5370,5370,5370,5370,0
20240327,174500,112848220,5370,5370,5370,5370,0
20240327,174400,112848220,5370,5370,5370,5370,0
20240327,174300,112848220,5370,5370,5370,5370,0
20240327,174200,112848220,5370,5370,5370,5370,0
20240327,174100,112848220,5370,5370,5370,5370,0
20240327,174000,112848220,5370,5370,5370,5370,0
20240327,173900,112848220,5370,5370,5370,5370,0
20240327,173800,112848220,5370,5370,5370,5370,0
20240327,173700,112848220,5370,5370,5370,5370,0
20240327,173600,112848220,5370,5370,5370,5370,0
20240327,173500,112848220,5370,5370,5370,5370,454
20240327,173400,112848220,5370,5370,5370,5370,0
20240327,173300,112848220,5370,5370,5370,5370,0
20240327,173200,112848220,5370,5370,5370,5370,0
20240327,173100,112848220,5370,5370,5370,5370,0
20240327,173000,112848220,5370,5370,5370,5370,0
20240327,172900,112848220,5370,5370,5370,5370,0
20240327,172800,112848220,5370,5370,5370,5370,0
20240327,172700,112848220,5370,5370,5370,5370,0
20240327,172600,112848220,5370,5370,5370,5370,0
20240327,172500,112848220,5370,5370,5370,5370,0
20240327,172400,112848220,5370,5370,5370,5370,0
20240327,172300,112848220,5370,5370,5370,5370,0
20240327,172200,112848220,5370,5370,5370,5370,0
20240327,172100,112848220,5370,5370,5370,5370,0
20240327,172000,112848220,5370,5370,5370,5370,0
20240327,171900,112848220,5370,5370,5370,5370,0
20240327,171800,112848220,5370,5370,5370,5370,0
20240327,171700,112848220,5370,5370,5370,5370,0
20240327,171600,112848220,5370,5370,5370,5370,0
20240327,171500,112848220,5370,5370,5370,5370,0
20240327,171400,112848220,5370,5370,5370,5370,0
20240327,171300,112848220,5370,5370,5370,5370,0
20240327,171200,112848220,5370,5370,5370,5370,0
20240327,171100,112848220,5370,5370,5370,5370,0
20240327,171000,112848220,5370,5370,5370,5370,0
20240327,170900,112848220,5370,5370,5370,5370,0
20240327,170800,112848220,5370,5370,5370,5370,0
20240327,170700,112848220,5370,5370,5370,5370,0
20240327,170600,112848220,5370,5370,5370,5370,0
20240327,170500,112848220,5370,5370,5370,5370,454
20240327,170400,112848220,5370,5370,5370,5370,0
20240327,170300,112848220,5370,5370,5370,5370,0
20240327,170200,112848220,5370,5370,5370,5370,0
20240327,170100,112848220,5370,5370,5370,5370,0
20240327,170000,112848220,5370,5370,5370,5370,0
20240327,165900,112848220,5370,5370,5370,5370,0
20240327,165800,112848220,5370,5370,5370,5370,0
20240327,165700,112848220,5370,5370,5370,5370,0
20240327,165600,112848220,5370,5370,5370,5370,0
20240327,165500,112848220,5370,5370,5370,5370,0
20240327,165400,112848220,5370,5370,5370,5370,0
20240327,165300,112848220,5370,5370,5370,5370,0
20240327,165200,112848220,5370,5370,5370,5370,0
20240327,165100,112848220,5370,5370,5370,5370,0
20240327,165000,112848220,5370,5370,5370,5370,0
20240327,164900,112848220,5370,5370,5370,5370,0
20240327,164800,112848220,5370,5370,5370,5370,0
20240327,164700,112848220,5370,5370,5370,5370,0
20240327,164600,112848220,5370,5370,5370,5370,0
20240327,164500,112848220,5370,5370,5370,5370,0
20240327,164400,112848220,5370,5370,5370,5370,0
20240327,164300,112848220,5370,5370,5370,5370,0
20240327,164200,112848220,5370,5370,5370,5370,0
20240327,164100,112848220,5370,5370,5370,5370,0
20240327,164000,112848220,5370,5370,5370,5370,0
20240327,163900,112848220,5370,5370,5370,5370,0
20240327,163800,112848220,5370,5370,5370,5370,0
20240327,163700,112848220,5370,5370,5370,5370,0
20240327,163600,112848220,5370,5370,5370,5370,0
20240327,163500,112848220,5370,5370,5370,5370,454
20240327,163400,112848220,5370,5370,5370,5370,0
20240327,163300,112848220,5370,5370,5370,5370,0
20240327,163200,112848220,5370,5370,5370,5370,0
20240327,163100,112848220,5370,5370,5370,5370,0
20240327,163000,112848220,5370,5370,5370,5370,0
20240327,162900,112848220,5370,5370,5370,5370,0
20240327,162800,112848220,5370,5370,5370,5370,0
20240327,162700,112848220,5370,5370,5370,5370,0
20240327,162600,112848220,5370,5370,5370,5370,0
20240327,162500,112848220,5370,5370,5370,5370,0
20240327,162400,112848220,5370,5370,5370,5370,0
20240327,162300,112848220,5370,5370,5370,5370,0
20240327,162200,112848220,5370,5370,5370,5370,0
20240327,162100,112848220,5370,5370,5370,5370,0
20240327,162000,112848220,5370,5370,5370,5370,0
20240327,161900,112848220,5370,5370,5370,5370,0
20240327,161800,112848220,5370,5370,5370,5370,0
20240327,161700,112848220,5370,5370,5370,5370,0
20240327,161600,112848220,5370,5370,5370,5370,0
20240327,161500,112848220,5370,5370,5370,5370,0
20240327,161400,112848220,5370,5370,5370,5370,0
20240327,161300,112848220,5370,5370,5370,5370,0
20240327,161200,112848220,5370,5370,5370,5370,0
20240327,161100,112848220,5370,5370,5370,5370,0
20240327,161000,112848220,5370,5370,5370,5370,0
20240327,160900,112848220,5370,5370,5370,5370,0
20240327,160800,112848220,5370,5370,5370,5370,0
20240327,160700,112848220,5370,5370,5370,5370,0
20240327,160600,112848220,5370,5370,5370,5370,0
20240327,160500,112848220,5370,5370,5370,5370,454
20240327,160400,112848220,5370,5370,5370,5370,0
20240327,160300,112848220,5370,5370,5370,5370,0
20240327,160200,112848220,5370,5370,5370,5370,0
20240327,160100,112848220,5370,5370,5370,5370,0
20240327,160000,112848220,5370,5370,5370,5370,0
20240327,155900,112848220,5370,5370,5370,5370,0
20240327,155800,112848220,5370,5370,5370,5370,0
20240327,155700,112848220,5370,5370,5370,5370,0
20240327,155600,112848220,5370,5370,5370,5370,0
20240327,155500,112848220,5370,5370,5370,5370,0
20240327,155400,112848220,5370,5370,5370,5370,0
20240327,155300,112848220,5370,5370,5370,5370,0
20240327,155200,112848220,5370,5370,5370,5370,0
20240327,155100,112848220,5370,5370,5370,5370,0
20240327,155000,112848220,5370,5370,5370,5370,0
20240327,154900,112848220,5370,5370,5370,5370,0
20240327,154800,112848220,5370,5370,5370,5370,0
20240327,154700,112848220,5370,5370,5370,5370,0
20240327,154600,112848220,5370,5370,5370,5370,0
20240327,154500,112848220,5370,5370,5370,5370,0
20240327,154400,112848220,5370,5370,5370,5370,0
20240327,154300,112848220,5370,5370,5370,5370,0
20240327,154200,112848220,5370,5370,5370,5370,0
20240327,154100,112848220,5370,5370,5370,5370,0
20240327,154000,112848220,5370,5370,5370,5370,0
20240327,153900,112848220,5370,5370,5370,5370,0
20240327,153800,112848220,5370,5370,5370,5370,0
20240327,153700,112848220,5370,5370,5370,5370,0
20240327,153600,112848220,5370,5370,5370,5370,0
20240327,153500,112848220,5370,5370,5370,5370,454
20240327,153400,112848220,5370,5370,5370,5370,0
20240327,153300,112848220,5370,5370,5370,5370,0
20240327,153200,112848220,5370,5370,5370,5370,0
20240327,153100,112848220,5370,5370,5370,5370,0
20240327,153000,112848220,5370,5370,5370,5370,454
20240327,152900,110410240,5370,5370,5370,5370,0
20240327,152800,110410240,5370,5370,5370,5370,0
20240327,152700,110410240,5370,5370,5370,5370,0
20240327,152600,110410240,5370,5370,5370,5370,0
20240327,152500,110410240,5370,5370,5370,5370,0
20240327,152400,110410240,5370,5370,5370,5370,0
20240327,152300,110410240,5370,5370,5370,5370,0
20240327,152200,110410240,5370,5370,5370,5370,0
20240327,152100,110410240,5370,5370,5370,5370,0
20240327,152000,110410240,5370,5370,5370,5370,0
20240327,151900,110410240,5370,5340,5370,5330,147
20240327,151800,109625220,5340,5340,5340,5330,36
20240327,151700,109433060,5340,5370,5370,5340,173
20240327,151600,108509210,5340,5340,5340,5340,5
20240327,151500,108482510,5330,5360,5360,5330,210
20240327,151400,107360640,5370,5370,5370,5370,80
20240327,151300,106931040,5370,5370,5370,5370,11
20240327,151200,106871970,5380,5380,5380,5380,6
20240327,151100,106839690,5370,5370,5370,5370,110
20240327,151000,106248990,5360,5360,5360,5350,45
20240327,150900,106007800,5360,5360,5360,5360,0
20240327,150800,106007800,5360,5360,5360,5360,1
20240327,150700,106002440,5340,5340,5340,5340,3
20240327,150600,105986420,5360,5340,5360,5340,125
20240327,150500,105318580,5340,5340,5340,5340,11
20240327,150400,105259840,5330,5330,5330,5330,230
20240327,150300,104033940,5330,5330,5330,5330,0
20240327,150200,104033940,5330,5330,5330,5330,0
20240327,150100,104033940,5330,5330,5330,5330,0
20240327,150000,104033940,5330,5330,5330,5330,0
20240327,145900,104033940,5330,5330,5330,5330,8
20240327,145800,103991300,5340,5340,5340,5340,0
20240327,145700,103991300,5340,5340,5340,5340,0
20240327,145600,103991300,5340,5340,5340,5340,0
20240327,145500,103991300,5340,5330,5340,5330,3
20240327,145400,103975300,5340,5340,5340,5330,44
20240327,145300,103740400,5330,5330,5330,5330,1
20240327,145200,103735070,5320,5320,5320,5320,1
20240327,145100,103729750,5330,5330,5330,5330,1
20240327,145000,103724420,5340,5340,5340,5340,0
20240327,144900,103724420,5340,5340,5340,5340,5
20240327,144800,103697720,5340,5340,5340,5340,0
20240327,144700,103697720,5340,5340,5340,5340,1
20240327,144600,103692380,5340,5340,5340,5340,0
20240327,144500,103692380,5340,5330,5340,5330,6
20240327,144400,103660350,5340,5330,5340,5330,5
20240327,144300,103633690,5310,5310,5310,5310,0
20240327,144200,103633690,5310,5310,5310,5310,0
20240327,144100,103633690,5310,5310,5310,5310,0
20240327,144000,103633690,5310,5310,5310,5310,0
20240327,143900,103633690,5310,5310,5310,5310,0
20240327,143800,103633690,5310,5320,5320,5310,2
20240327,143700,103623060,5330,5330,5330,5330,0
20240327,143600,103623060,5330,5330,5330,5330,0
20240327,143500,103623060,5330,5340,5360,5330,4
20240327,143400,103601680,5340,5340,5340,5340,7
20240327,143300,103564300,5340,5340,5340,5340,0
20240327,143200,103564300,5340,5290,5390,5290,802
20240327,143100,99280420,5290,5290,5290,5290,0
20240327,143000,99280420,5290,5290,5290,5290,0
20240327,142900,99280420,5290,5290,5290,5290,0
20240327,142800,99280420,5290,5290,5290,5290,1
20240327,142700,99275130,5290,5290,5290,5290,154
20240327,142600,98460470,5280,5280,5280,5280,0
20240327,142500,98460470,5280,5280,5280,5280,0
20240327,142400,98460470,5280,5280,5280,5280,0
20240327,142300,98460470,5280,5280,5280,5280,0
20240327,142200,98460470,5280,5280,5280,5280,0
20240327,142100,98460470,5280,5280,5280,5280,0
20240327,142000,98460470,5280,5280,5280,5280,0
20240327,141900,98460470,5280,5280,5280,5280,0
20240327,141800,98460470,5280,5280,5280,5280,0
20240327,141700,98460470,5280,5280,5280,5280,0
20240327,141600,98460470,5280,5280,5280,5280,0
20240327,141500,98460470,5280,5280,5280,5280,0
20240327,141400,98460470,5280,5280,5280,5280,0
20240327,141300,98460470,5280,5280,5280,5280,231
20240327,141200,97240790,5280,5280,5280,5280,0
20240327,141100,97240790,5280,5280,5280,5280,0
20240327,141000,97240790,5280,5280,5280,5280,0
20240327,140900,97240790,5280,5280,5280,5280,0
20240327,140800,97240790,5280,5280,5280,5280,0
20240327,140700,97240790,5280,5280,5280,5280,0
20240327,140600,97240790,5280,5280,5280,5280,10
20240327,140500,97187990,5300,5300,5300,5300,0
20240327,140400,97187990,5300,5300,5300,5300,0
20240327,140300,97187990,5300,5300,5300,5300,0
20240327,140200,97187990,5300,5300,5300,5300,0
20240327,140100,97187990,5300,5280,5300,5280,125
20240327,140000,96527950,5280,5280,5280,5280,0
20240327,135900,96527950,5280,5290,5290,5280,199
20240327,135800,95477210,5290,5290,5290,5290,0
20240327,135700,95477210,5290,5290,5290,5290,10
20240327,135600,95424310,5280,5280,5280,5280,0
20240327,135500,95424310,5280,5280,5280,5280,100
20240327,135400,94896310,5280,5280,5280,5280,899
20240327,135300,90149590,5300,5300,5300,5300,0
20240327,135200,90149590,5300,5310,5310,5300,876
20240327,135100,85506780,5320,5320,5320,5320,0
20240327,135000,85506780,5320,5320,5320,5320,0
20240327,134900,85506780,5320,5320,5320,5320,0
20240327,134800,85506780,5320,5320,5320,5320,0
20240327,134700,85506780,5320,5300,5320,5300,405
20240327,134600,83360190,5320,5310,5320,5310,17
20240327,134500,83269910,5300,5300,5300,5300,1020
20240327,134400,77863910,5300,5300,5300,5300,1000
20240327,134300,72563910,5300,5300,5300,5300,1
20240327,134200,72558610,5300,5300,5300,5300,1
20240327,134100,72553310,5300,5290,5300,5290,115
20240327,134000,71943910,5290,5290,5290,5290,0
20240327,133900,71943910,5290,5290,5290,5290,193
20240327,133800,70922940,5280,5280,5280,5280,0
20240327,133700,70922940,5280,5280,5280,5280,0
20240327,133600,70922940,5280,5280,5280,5280,40
20240327,133500,70711740,5280,5280,5280,5280,1
20240327,133400,70706460,5280,5280,5280,5280,64
20240327,133300,70368540,5280,5280,5280,5280,0
20240327,133200,70368540,5280,5280,5280,5280,0
20240327,133100,70368540,5280,5280,5280,5280,0
20240327,133000,70368540,5280,5280,5280,5280,10
20240327,132900,70315740,5270,5270,5270,5270,20
20240327,132800,70210340,5270,5270,5270,5270,10
20240327,132700,70157640,5270,5270,5270,5270,5
20240327,132600,70131290,5270,5270,5270,5270,0
20240327,132500,70131290,5270,5270,5270,5270,20
20240327,132400,70025890,5260,5260,5260,5260,41
20240327,132300,69810230,5260,5260,5260,5260,0
20240327,132200,69810230,5260,5260,5260,5260,1
20240327,132100,69804970,5250,5250,5250,5250,0
20240327,132000,69804970,5250,5250,5250,5250,8
20240327,131900,69762970,5260,5260,5260,5260,1
20240327,131800,69757710,5240,5240,5240,5240,0
20240327,131700,69757710,5240,5240,5240,5240,0
20240327,131600,69757710,5240,5240,5240,5240,0
20240327,131500,69757710,5240,5220,5240,5220,11
20240327,131400,69700270,5230,5230,5230,5230,3
20240327,131300,69684580,5220,5220,5220,5220,0
20240327,131200,69684580,5220,5220,5220,5220,0
20240327,131100,69684580,5220,5220,5220,5220,0
20240327,131000,69684580,5220,5220,5220,5220,0
20240327,130900,69684580,5220,5220,5220,5220,0
20240327,130800,69684580,5220,5220,5220,5220,0
20240327,130700,69684580,5220,5220,5220,5220,47
20240327,130600,69439240,5220,5220,5220,5220,0
20240327,130500,69439240,5220,5220,5220,5220,15
20240327,130400,69360940,5220,5220,5220,5220,0
20240327,130300,69360940,5220,5220,5220,5220,0
20240327,130200,69360940,5220,5220,5220,5220,0
20240327,130100,69360940,5220,5220,5220,5220,0
20240327,130000,69360940,5220,5220,5220,5220,0
20240327,125900,69360940,5220,5220,5220,5220,26
20240327,125800,69225220,5220,5220,5220,5220,0
20240327,125700,69225220,5220,5220,5220,5220,500
20240327,125600,66615220,5230,5230,5230,5230,274
20240327,125500,65182200,5250,5250,5250,5250,3
20240327,125400,65166450,5230,5230,5230,5230,0
20240327,125300,65166450,5230,5230,5230,5230,0
20240327,125200,65166450,5230,5230,5230,5230,0
20240327,125100,65166450,5230,5230,5230,5230,0
20240327,125000,65166450,5230,5230,5230,5230,0
20240327,124900,65166450,5230,5230,5230,5230,1226
20240327,124800,58754470,5210,5230,5230,5210,1500
20240327,124700,50920210,5230,5230,5230,5230,0
20240327,124600,50920210,5230,5230,5230,5230,0
20240327,124500,50920210,5230,5230,5230,5230,0
20240327,124400,50920210,5230,5230,5230,5230,0
20240327,124300,50920210,5230,5230,5230,5230,0
20240327,124200,50920210,5230,5230,5230,5230,0
20240327,124100,50920210,5230,5230,5230,5230,0
20240327,124000,50920210,5230,5230,5230,5230,0
20240327,123900,50920210,5230,5230,5230,5230,9
20240327,123800,50873140,5220,5220,5220,5220,1
20240327,123700,50867920,5230,5230,5230,5230,0
20240327,123600,50867920,5230,5230,5230,5230,0
20240327,123500,50867920,5230,5230,5230,5230,4
20240327,123400,50847000,5230,5230,5230,5230,0
20240327,123300,50847000,5230,5230,5230,5230,0
20240327,123200,50847000,5230,5230,5230,5230,0
20240327,123100,50847000,5230,5230,5230,5230,0
20240327,123000,50847000,5230,5230,5230,5230,0
20240327,122900,50847000,5230,5230,5230,5230,0
20240327,122800,50847000,5230,5230,5230,5230,0
20240327,122700,50847000,5230,5230,5230,5230,0
20240327,122600,50847000,5230,5230,5230,5230,0
20240327,122500,50847000,5230,5230,5230,5230,0
20240327,122400,50847000,5230,5230,5230,5230,0
20240327,122300,50847000,5230,5230,5230,5230,3
20240327,122200,50831310,5220,5220,5220,5220,0
20240327,122100,50831310,5220,5220,5220,5220,0
20240327,122000,50831310,5220,5220,5220,5220,50
20240327,121900,50570310,5230,5230,5230,5230,146
20240327,121800,49806730,5230,5240,5240,5230,76
20240327,121700,49409210,5250,5250,5250,5250,0
20240327,121600,49409210,5250,5250,5250,5250,0
20240327,121500,49409210,5250,5250,5250,5250,0
20240327,121400,49409210,5250,5250,5250,5250,0
20240327,121300,49409210,5250,5250,5250,5250,0
20240327,121200,49409210,5250,5250,5250,5250,0
20240327,121100,49409210,5250,5250,5250,5250,0
20240327,121000,49409210,5250,5250,5250,5250,0
20240327,120900,49409210,5250,5250,5250,5250,0
20240327,120800,49409210,5250,5250,5250,5250,0
20240327,120700,49409210,5250,5250,5250,5250,0
20240327,120600,49409210,5250,5250,5250,5250,0
20240327,120500,49409210,5250,5250,5250,5250,0
20240327,120400,49409210,5250,5250,5250,5250,13
20240327,120300,49340960,5260,5260,5260,5260,0
20240327,120200,49340960,5260,5260,5260,5260,0
20240327,120100,49340960,5260,5260,5260,5260,0
20240327,120000,49340960,5260,5260,5260,5260,10
20240327,115900,49288360,5250,5250,5250,5250,7
20240327,115800,49251610,5250,5250,5250,5250,0
20240327,115700,49251610,5250,5250,5250,5250,0
20240327,115600,49251610,5250,5250,5250,5250,0
20240327,115500,49251610,5250,5250,5250,5250,0
20240327,115400,49251610,5250,5250,5250,5250,5
20240327,115300,49225360,5260,5260,5260,5260,0
20240327,115200,49225360,5260,5260,5260,5260,0
20240327,115100,49225360,5260,5260,5260,5260,0
20240327,115000,49225360,5260,5260,5260,5260,0
20240327,114900,49225360,5260,5260,5260,5260,0
20240327,114800,49225360,5260,5260,5260,5260,0
20240327,114700,49225360,5260,5260,5260,5260,0
20240327,114600,49225360,5260,5260,5260,5260,0
20240327,114500,49225360,5260,5260,5260,5260,0
20240327,114400,49225360,5260,5260,5260,5260,0
20240327,114300,49225360,5260,5260,5260,5260,0
20240327,114200,49225360,5260,5260,5260,5260,0
20240327,114100,49225360,5260,5260,5260,5260,0
20240327,114000,49225360,5260,5260,5260,5260,0
20240327,113900,49225360,5260,5260,5260,5260,0
20240327,113800,49225360,5260,5260,5260,5260,0
20240327,113700,49225360,5260,5260,5260,5260,0
20240327,113600,49225360,5260,5260,5260,5260,0
20240327,113500,49225360,5260,5260,5260,5260,0
20240327,113400,49225360,5260,5260,5260,5260,0
20240327,113300,49225360,5260,5250,5260,5250,634
20240327,113200,45896770,5250,5250,5250,5250,185
20240327,113100,44925520,5250,5250,5250,5250,13
20240327,113000,44857270,5250,5250,5250,5250,0
20240327,112900,44857270,5250,5250,5250,5250,1
20240327,112800,44852020,5250,5250,5250,5250,86
20240327,112700,44400520,5250,5250,5250,5250,0
20240327,112600,44400520,5250,5250,5250,5250,0
20240327,112500,44400520,5250,5240,5250,5240,2
20240327,112400,44390030,5240,5240,5240,5240,0
20240327,112300,44390030,5240,5240,5240,5240,0
20240327,112200,44390030,5240,5240,5240,5240,0
20240327,112100,44390030,5240,5240,5240,5240,3
20240327,112000,44374310,5250,5230,5250,5230,39
20240327,111900,44170240,5230,5230,5230,5230,16
20240327,111800,44086560,5230,5230,5230,5230,295
20240327,111700,42543710,5240,5240,5240,5240,0
20240327,111600,42543710,5240,5240,5240,5240,0
20240327,111500,42543710,5240,5240,5240,5240,0
20240327,111400,42543710,5240,5240,5240,5240,0
20240327,111300,42543710,5240,5240,5240,5240,0
20240327,111200,42543710,5240,5240,5240,5240,15
20240327,111100,42465110,5230,5230,5230,5230,16
20240327,111000,42381430,5240,5240,5240,5240,0
20240327,110900,42381430,5240,5240,5240,5240,0
20240327,110800,42381430,5240,5240,5240,5240,0
20240327,110700,42381430,5240,5240,5240,5240,187
20240327,110600,41401550,5230,5230,5230,5230,0
20240327,110500,41401550,5230,5230,5230,5230,0
20240327,110400,41401550,5230,5230,5230,5230,0
20240327,110300,41401550,5230,5230,5230,5230,0
20240327,110200,41401550,5230,5230,5230,5230,9
20240327,110100,41354480,5230,5230,5230,5230,0
20240327,110000,41354480,5230,5220,5230,5220,2248
20240327,105900,29618670,5210,5210,5210,5210,0
20240327,105800,29618670,5210,5210,5210,5210,0
20240327,105700,29618670,5210,5210,5210,5210,15
20240327,105600,29540520,5220,5220,5220,5220,0
20240327,105500,29540520,5220,5220,5220,5220,3
20240327,105400,29524860,5210,5210,5210,5210,74
20240327,105300,29139320,5210,5210,5210,5210,0
20240327,105200,29139320,5210,5210,5210,5210,96
20240327,105100,28639160,5210,5210,5210,5210,0
20240327,105000,28639160,5210,5210,5210,5210,200
20240327,104900,27597160,5220,5220,5220,5220,100
20240327,104800,27075160,5220,5220,5220,5220,0
20240327,104700,27075160,5220,5220,5220,5220,0
20240327,104600,27075160,5220,5220,5220,5220,1
20240327,104500,27069940,5220,5220,5220,5220,0
20240327,104400,27069940,5220,5220,5220,5220,0
20240327,104300,27069940,5220,5220,5220,5220,0
20240327,104200,27069940,5220,5220,5220,5220,1
20240327,104100,27064720,5220,5220,5220,5220,0
20240327,104000,27064720,5220,5220,5220,5220,0
20240327,103900,27064720,5220,5220,5220,5220,0
20240327,103800,27064720,5220,5220,5220,5220,0
20240327,103700,27064720,5220,5220,5220,5220,5
20240327,103600,27038620,5230,5220,5230,5220,6
20240327,103500,27007250,5230,5220,5230,5220,107
20240327,103400,26448680,5230,5230,5230,5230,0
20240327,103300,26448680,5230,5230,5230,5230,0
20240327,103200,26448680,5230,5230,5230,5230,69
20240327,103100,26087810,5230,5230,5230,5230,0
20240327,103000,26087810,5230,5220,5230,5220,831
20240327,102900,21745680,5220,5220,5220,5220,0
20240327,102800,21745680,5220,5220,5220,5220,0
20240327,102700,21745680,5220,5220,5220,5220,0
20240327,102600,21745680,5220,5220,5220,5220,0
20240327,102500,21745680,5220,5220,5220,5220,104
20240327,102400,21202800,5230,5230,5230,5230,0
20240327,102300,21202800,5230,5230,5230,5230,0
20240327,102200,21202800,5230,5230,5230,5230,0
20240327,102100,21202800,5230,5230,5230,5230,0
20240327,102000,21202800,5230,5230,5230,5230,0
20240327,101900,21202800,5230,5230,5230,5230,2
20240327,101800,21192340,5240,5240,5240,5240,0
20240327,101700,21192340,5240,5210,5250,5210,8
20240327,101600,21150500,5250,5250,5250,5250,0
20240327,101500,21150500,5250,5250,5250,5250,0
20240327,101400,21150500,5250,5250,5250,5250,0
20240327,101300,21150500,5250,5250,5250,5250,0
20240327,101200,21150500,5250,5250,5250,5250,0
20240327,101100,21150500,5250,5250,5250,5250,0
20240327,101000,21150500,5250,5220,5250,5220,22
20240327,100900,21035090,5250,5180,5250,5180,129
20240327,100800,20362620,5180,5180,5180,5180,0
20240327,100700,20362620,5180,5180,5180,5180,20
20240327,100600,20259020,5180,5180,5180,5180,0
20240327,100500,20259020,5180,5180,5180,5180,0
20240327,100400,20259020,5180,5180,5180,5180,0
20240327,100300,20259020,5180,5180,5180,5180,0
20240327,100200,20259020,5180,5180,5180,5180,1
20240327,100100,20253840,5190,5190,5190,5190,0
20240327,100000,20253840,5190,5190,5190,5190,0
20240327,095900,20253840,5190,5190,5190,5190,4
20240327,095800,20233080,5190,5190,5190,5190,2
20240327,095700,20222700,5190,5190,5190,5190,0
20240327,095600,20222700,5190,5190,5190,5190,0
20240327,095500,20222700,5190,5190,5190,5190,0
20240327,095400,20222700,5190,5180,5190,5180,128
20240327,095300,19558390,5180,5180,5180,5180,1
20240327,095200,19553210,5180,5180,5180,5180,168
20240327,095100,18682970,5180,5180,5180,5180,0
20240327,095000,18682970,5180,5180,5180,5180,0
20240327,094900,18682970,5180,5180,5180,5180,12
20240327,094800,18620810,5180,5170,5180,5170,64
20240327,094700,18289850,5160,5160,5160,5160,0
20240327,094600,18289850,5160,5170,5170,5160,137
20240327,094500,17582920,5170,5170,5170,5170,75
20240327,094400,17195170,5160,5160,5160,5160,50
20240327,094300,16937170,5160,5160,5160,5160,0
20240327,094200,16937170,5160,5190,5190,5150,698
20240327,094100,13335720,5190,5190,5190,5190,0
20240327,094000,13335720,5190,5190,5190,5190,100
20240327,093900,12816720,5210,5210,5210,5210,0
20240327,093800,12816720,5210,5210,5210,5210,0
20240327,093700,12816720,5210,5210,5210,5210,0
20240327,093600,12816720,5210,5210,5210,5210,422
20240327,093500,10618100,5220,5220,5220,5220,3
20240327,093400,10602440,5220,5220,5220,5220,0
20240327,093300,10602440,5220,5220,5220,5220,3
20240327,093200,10586780,5210,5210,5210,5210,0
20240327,093100,10586780,5210,5210,5210,5210,0
20240327,093000,10586780,5210,5210,5210,5210,0
20240327,092900,10586780,5210,5210,5210,5210,0
20240327,092800,10586780,5210,5210,5210,5210,0
20240327,092700,10586780,5210,5210,5210,5210,0
20240327,092600,10586780,5210,5210,5210,5210,0
20240327,092500,10586780,5210,5210,5210,5210,23
20240327,092400,10466950,5200,5200,5200,5200,0
20240327,092300,10466950,5200,5200,5200,5200,5
20240327,092200,10440950,5200,5190,5200,5190,48
20240327,092100,10191740,5200,5200,5200,5200,0
20240327,092000,10191740,5200,5200,5200,5200,1
20240327,091900,10186540,5200,5210,5210,5200,7
20240327,091800,10150120,5210,5220,5220,5200,276
20240327,091700,8714520,5220,5220,5220,5220,8
20240327,091600,8672760,5220,5220,5220,5220,0
20240327,091500,8672760,5220,5220,5220,5220,2
20240327,091400,8662320,5210,5210,5210,5210,159
20240327,091300,7833930,5200,5200,5200,5200,0
20240327,091200,7833930,5200,5220,5220,5200,1005
20240327,091100,2606330,5210,5210,5210,5210,0
20240327,091000,2606330,5210,5210,5210,5210,0
20240327,090900,2606330,5210,5210,5210,5210,298
20240327,090800,1053750,5210,5240,5240,5210,110
20240327,090700,480190,5250,5250,5250,5250,1
20240327,090600,474940,5260,5260,5260,5260,0
20240327,090500,474940,5260,5260,5260,5260,0
20240327,090400,474940,5260,5260,5260,5260,65
20240327,090300,133040,5270,5280,5280,5270,2
20240327,090200,122490,5280,5310,5330,5280,12
20240327,090100,58630,5330,5330,5330,5330,0
20240327,090000,58630,5330,5330,5330,5330,11