KissMeData/023350/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185900,110858810,5730,5730,5730,5730,193
20240326,185800,110858810,5730,5730,5730,5730,0
20240326,185700,110858810,5730,5730,5730,5730,0
20240326,185600,110858810,5730,5730,5730,5730,0
20240326,185500,110858810,5730,5730,5730,5730,0
20240326,185400,110858810,5730,5730,5730,5730,0
20240326,185300,110858810,5730,5730,5730,5730,0
20240326,185200,110858810,5730,5730,5730,5730,0
20240326,185100,110858810,5730,5730,5730,5730,0
20240326,185000,110858810,5730,5730,5730,5730,0
20240326,184900,110858810,5730,5730,5730,5730,0
20240326,184800,110858810,5730,5730,5730,5730,0
20240326,184700,110858810,5730,5730,5730,5730,0
20240326,184600,110858810,5730,5730,5730,5730,0
20240326,184500,110858810,5730,5730,5730,5730,0
20240326,184400,110858810,5730,5730,5730,5730,0
20240326,184300,110858810,5730,5730,5730,5730,0
20240326,184200,110858810,5730,5730,5730,5730,0
20240326,184100,110858810,5730,5730,5730,5730,0
20240326,184000,110858810,5730,5730,5730,5730,0
20240326,183900,110858810,5730,5730,5730,5730,0
20240326,183800,110858810,5730,5730,5730,5730,0
20240326,183700,110858810,5730,5730,5730,5730,0
20240326,183600,110858810,5730,5730,5730,5730,0
20240326,183500,110858810,5730,5730,5730,5730,0
20240326,183400,110858810,5730,5730,5730,5730,0
20240326,183300,110858810,5730,5730,5730,5730,0
20240326,183200,110858810,5730,5730,5730,5730,0
20240326,183100,110858810,5730,5730,5730,5730,0
20240326,183000,110858810,5730,5730,5730,5730,0
20240326,182900,110858810,5730,5730,5730,5730,193
20240326,182800,110858810,5730,5730,5730,5730,0
20240326,182700,110858810,5730,5730,5730,5730,0
20240326,182600,110858810,5730,5730,5730,5730,0
20240326,182500,110858810,5730,5730,5730,5730,0
20240326,182400,110858810,5730,5730,5730,5730,0
20240326,182300,110858810,5730,5730,5730,5730,0
20240326,182200,110858810,5730,5730,5730,5730,0
20240326,182100,110858810,5730,5730,5730,5730,0
20240326,182000,110858810,5730,5730,5730,5730,0
20240326,181900,110858810,5730,5730,5730,5730,0
20240326,181800,110858810,5730,5730,5730,5730,0
20240326,181700,110858810,5730,5730,5730,5730,0
20240326,181600,110858810,5730,5730,5730,5730,0
20240326,181500,110858810,5730,5730,5730,5730,0
20240326,181400,110858810,5730,5730,5730,5730,0
20240326,181300,110858810,5730,5730,5730,5730,0
20240326,181200,110858810,5730,5730,5730,5730,0
20240326,181100,110858810,5730,5730,5730,5730,0
20240326,181000,110858810,5730,5730,5730,5730,0
20240326,180900,110858810,5730,5730,5730,5730,0
20240326,180800,110858810,5730,5730,5730,5730,0
20240326,180700,110858810,5730,5730,5730,5730,0
20240326,180600,110858810,5730,5730,5730,5730,0
20240326,180500,110858810,5730,5730,5730,5730,0
20240326,180400,110858810,5730,5730,5730,5730,0
20240326,180300,110858810,5730,5730,5730,5730,0
20240326,180200,110858810,5730,5730,5730,5730,0
20240326,180100,110858810,5730,5730,5730,5730,0
20240326,180000,110858810,5730,5730,5730,5730,0
20240326,175900,110858810,5730,5730,5730,5730,193
20240326,175800,110858810,5730,5730,5730,5730,0
20240326,175700,110858810,5730,5730,5730,5730,0
20240326,175600,110858810,5730,5730,5730,5730,0
20240326,175500,110858810,5730,5730,5730,5730,0
20240326,175400,110858810,5730,5730,5730,5730,0
20240326,175300,110858810,5730,5730,5730,5730,0
20240326,175200,110858810,5730,5730,5730,5730,0
20240326,175100,110858810,5730,5730,5730,5730,0
20240326,175000,110858810,5730,5730,5730,5730,0
20240326,174900,110858810,5730,5730,5730,5730,0
20240326,174800,110858810,5730,5730,5730,5730,0
20240326,174700,110858810,5730,5730,5730,5730,0
20240326,174600,110858810,5730,5730,5730,5730,0
20240326,174500,110858810,5730,5730,5730,5730,0
20240326,174400,110858810,5730,5730,5730,5730,0
20240326,174300,110858810,5730,5730,5730,5730,0
20240326,174200,110858810,5730,5730,5730,5730,0
20240326,174100,110858810,5730,5730,5730,5730,0
20240326,174000,110858810,5730,5730,5730,5730,0
20240326,173900,110858810,5730,5730,5730,5730,0
20240326,173800,110858810,5730,5730,5730,5730,0
20240326,173700,110858810,5730,5730,5730,5730,0
20240326,173600,110858810,5730,5730,5730,5730,0
20240326,173500,110858810,5730,5730,5730,5730,0
20240326,173400,110858810,5730,5730,5730,5730,0
20240326,173300,110858810,5730,5730,5730,5730,0
20240326,173200,110858810,5730,5730,5730,5730,0
20240326,173100,110858810,5730,5730,5730,5730,0
20240326,173000,110858810,5730,5730,5730,5730,0
20240326,172900,110858810,5730,5730,5730,5730,193
20240326,172800,110858810,5730,5730,5730,5730,0
20240326,172700,110858810,5730,5730,5730,5730,0
20240326,172600,110858810,5730,5730,5730,5730,0
20240326,172500,110858810,5730,5730,5730,5730,0
20240326,172400,110858810,5730,5730,5730,5730,0
20240326,172300,110858810,5730,5730,5730,5730,0
20240326,172200,110858810,5730,5730,5730,5730,0
20240326,172100,110858810,5730,5730,5730,5730,0
20240326,172000,110858810,5730,5730,5730,5730,0
20240326,171900,110858810,5730,5730,5730,5730,0
20240326,171800,110858810,5730,5730,5730,5730,0
20240326,171700,110858810,5730,5730,5730,5730,0
20240326,171600,110858810,5730,5730,5730,5730,0
20240326,171500,110858810,5730,5730,5730,5730,0
20240326,171400,110858810,5730,5730,5730,5730,0
20240326,171300,110858810,5730,5730,5730,5730,0
20240326,171200,110858810,5730,5730,5730,5730,0
20240326,171100,110858810,5730,5730,5730,5730,0
20240326,171000,110858810,5730,5730,5730,5730,0
20240326,170900,110858810,5730,5730,5730,5730,0
20240326,170800,110858810,5730,5730,5730,5730,0
20240326,170700,110858810,5730,5730,5730,5730,0
20240326,170600,110858810,5730,5730,5730,5730,0
20240326,170500,110858810,5730,5730,5730,5730,0
20240326,170400,110858810,5730,5730,5730,5730,0
20240326,170300,110858810,5730,5730,5730,5730,0
20240326,170200,110858810,5730,5730,5730,5730,0
20240326,170100,110858810,5730,5730,5730,5730,0
20240326,170000,110858810,5730,5730,5730,5730,0
20240326,165900,110858810,5730,5730,5730,5730,193
20240326,165800,110858810,5730,5730,5730,5730,0
20240326,165700,110858810,5730,5730,5730,5730,0
20240326,165600,110858810,5730,5730,5730,5730,0
20240326,165500,110858810,5730,5730,5730,5730,0
20240326,165400,110858810,5730,5730,5730,5730,0
20240326,165300,110858810,5730,5730,5730,5730,0
20240326,165200,110858810,5730,5730,5730,5730,0
20240326,165100,110858810,5730,5730,5730,5730,0
20240326,165000,110858810,5730,5730,5730,5730,0
20240326,164900,110858810,5730,5730,5730,5730,0
20240326,164800,110858810,5730,5730,5730,5730,0
20240326,164700,110858810,5730,5730,5730,5730,0
20240326,164600,110858810,5730,5730,5730,5730,0
20240326,164500,110858810,5730,5730,5730,5730,0
20240326,164400,110858810,5730,5730,5730,5730,0
20240326,164300,110858810,5730,5730,5730,5730,0
20240326,164200,110858810,5730,5730,5730,5730,0
20240326,164100,110858810,5730,5730,5730,5730,0
20240326,164000,110858810,5730,5730,5730,5730,0
20240326,163900,110858810,5730,5730,5730,5730,0
20240326,163800,110858810,5730,5730,5730,5730,0
20240326,163700,110858810,5730,5730,5730,5730,0
20240326,163600,110858810,5730,5730,5730,5730,0
20240326,163500,110858810,5730,5730,5730,5730,0
20240326,163400,110858810,5730,5730,5730,5730,0
20240326,163300,110858810,5730,5730,5730,5730,0
20240326,163200,110858810,5730,5730,5730,5730,0
20240326,163100,110858810,5730,5730,5730,5730,0
20240326,163000,110858810,5730,5730,5730,5730,0
20240326,162900,110858810,5730,5730,5730,5730,193
20240326,162800,110858810,5730,5730,5730,5730,0
20240326,162700,110858810,5730,5730,5730,5730,0
20240326,162600,110858810,5730,5730,5730,5730,0
20240326,162500,110858810,5730,5730,5730,5730,0
20240326,162400,110858810,5730,5730,5730,5730,0
20240326,162300,110858810,5730,5730,5730,5730,0
20240326,162200,110858810,5730,5730,5730,5730,0
20240326,162100,110858810,5730,5730,5730,5730,0
20240326,162000,110858810,5730,5730,5730,5730,0
20240326,161900,110858810,5730,5730,5730,5730,0
20240326,161800,110858810,5730,5730,5730,5730,0
20240326,161700,110858810,5730,5730,5730,5730,0
20240326,161600,110858810,5730,5730,5730,5730,0
20240326,161500,110858810,5730,5730,5730,5730,0
20240326,161400,110858810,5730,5730,5730,5730,0
20240326,161300,110858810,5730,5730,5730,5730,0
20240326,161200,110858810,5730,5730,5730,5730,0
20240326,161100,110858810,5730,5730,5730,5730,0
20240326,161000,110858810,5730,5730,5730,5730,0
20240326,160900,110858810,5730,5730,5730,5730,0
20240326,160800,110858810,5730,5730,5730,5730,0
20240326,160700,110858810,5730,5730,5730,5730,0
20240326,160600,110858810,5730,5730,5730,5730,0
20240326,160500,110858810,5730,5730,5730,5730,0
20240326,160400,110858810,5730,5730,5730,5730,0
20240326,160300,110858810,5730,5730,5730,5730,0
20240326,160200,110858810,5730,5730,5730,5730,0
20240326,160100,110858810,5730,5730,5730,5730,0
20240326,160000,110858810,5730,5730,5730,5730,0
20240326,155900,110858810,5730,5730,5730,5730,193
20240326,155800,110858810,5730,5730,5730,5730,0
20240326,155700,110858810,5730,5730,5730,5730,0
20240326,155600,110858810,5730,5730,5730,5730,0
20240326,155500,110858810,5730,5730,5730,5730,0
20240326,155400,110858810,5730,5730,5730,5730,0
20240326,155300,110858810,5730,5730,5730,5730,0
20240326,155200,110858810,5730,5730,5730,5730,0
20240326,155100,110858810,5730,5730,5730,5730,0
20240326,155000,110858810,5730,5730,5730,5730,0
20240326,154900,110858810,5730,5730,5730,5730,0
20240326,154800,110858810,5730,5730,5730,5730,0
20240326,154700,110858810,5730,5730,5730,5730,0
20240326,154600,110858810,5730,5730,5730,5730,0
20240326,154500,110858810,5730,5730,5730,5730,0
20240326,154400,110858810,5730,5730,5730,5730,0
20240326,154300,110858810,5730,5730,5730,5730,0
20240326,154200,110858810,5730,5730,5730,5730,0
20240326,154100,110858810,5730,5730,5730,5730,0
20240326,154000,110858810,5730,5730,5730,5730,0
20240326,153900,110858810,5730,5730,5730,5730,0
20240326,153800,110858810,5730,5730,5730,5730,0
20240326,153700,110858810,5730,5730,5730,5730,0
20240326,153600,110858810,5730,5730,5730,5730,0
20240326,153500,110858810,5730,5730,5730,5730,0
20240326,153400,110858810,5730,5730,5730,5730,0
20240326,153300,110858810,5730,5730,5730,5730,0
20240326,153200,110858810,5730,5730,5730,5730,0
20240326,153100,110858810,5730,5730,5730,5730,0
20240326,153000,110858810,5730,5730,5730,5730,193
20240326,152900,109752920,5710,5710,5710,5710,0
20240326,152800,109752920,5710,5710,5710,5710,0
20240326,152700,109752920,5710,5710,5710,5710,0
20240326,152600,109752920,5710,5710,5710,5710,0
20240326,152500,109752920,5710,5710,5710,5710,0
20240326,152400,109752920,5710,5710,5710,5710,0
20240326,152300,109752920,5710,5710,5710,5710,0
20240326,152200,109752920,5710,5710,5710,5710,0
20240326,152100,109752920,5710,5710,5710,5710,0
20240326,152000,109752920,5710,5710,5710,5710,0
20240326,151900,109752920,5710,5700,5730,5700,129
20240326,151800,109014530,5730,5720,5730,5720,10
20240326,151700,108957320,5720,5720,5720,5720,210
20240326,151600,107756120,5700,5700,5700,5700,4
20240326,151500,107733320,5730,5720,5730,5720,10
20240326,151400,107676080,5700,5720,5720,5700,199
20240326,151300,106538120,5710,5710,5710,5710,1
20240326,151200,106532410,5720,5720,5720,5720,0
20240326,151100,106532410,5720,5720,5720,5720,0
20240326,151000,106532410,5720,5720,5720,5720,0
20240326,150900,106532410,5720,5720,5720,5720,0
20240326,150800,106532410,5720,5720,5720,5720,0
20240326,150700,106532410,5720,5720,5720,5720,365
20240326,150600,104444610,5720,5720,5720,5720,1
20240326,150500,104438890,5700,5700,5700,5700,0
20240326,150400,104438890,5700,5700,5700,5700,0
20240326,150300,104438890,5700,5700,5700,5700,0
20240326,150200,104438890,5700,5700,5700,5700,0
20240326,150100,104438890,5700,5700,5700,5700,2
20240326,150000,104427490,5700,5700,5700,5700,1
20240326,145900,104421790,5700,5700,5700,5700,0
20240326,145800,104421790,5700,5700,5700,5700,0
20240326,145700,104421790,5700,5710,5710,5700,929
20240326,145600,99123330,5710,5710,5710,5710,0
20240326,145500,99123330,5710,5710,5710,5710,0
20240326,145400,99123330,5710,5710,5710,5710,64
20240326,145300,98757890,5710,5710,5710,5710,9
20240326,145200,98706500,5710,5710,5710,5710,314
20240326,145100,96913560,5720,5720,5720,5720,1
20240326,145000,96907840,5700,5700,5700,5700,0
20240326,144900,96907840,5700,5710,5710,5700,361
20240326,144800,94849380,5710,5710,5710,5710,17
20240326,144700,94752310,5710,5710,5710,5710,0
20240326,144600,94752310,5710,5710,5710,5710,0
20240326,144500,94752310,5710,5710,5710,5710,0
20240326,144400,94752310,5710,5710,5710,5710,0
20240326,144300,94752310,5710,5710,5710,5710,14
20240326,144200,94672370,5710,5710,5710,5710,0
20240326,144100,94672370,5710,5710,5710,5710,0
20240326,144000,94672370,5710,5710,5710,5710,0
20240326,143900,94672370,5710,5710,5710,5710,0
20240326,143800,94672370,5710,5710,5710,5710,0
20240326,143700,94672370,5710,5710,5710,5710,0
20240326,143600,94672370,5710,5710,5710,5710,0
20240326,143500,94672370,5710,5710,5710,5710,0
20240326,143400,94672370,5710,5710,5710,5710,0
20240326,143300,94672370,5710,5710,5710,5710,0
20240326,143200,94672370,5710,5710,5710,5710,0
20240326,143100,94672370,5710,5710,5710,5710,0
20240326,143000,94672370,5710,5710,5710,5710,0
20240326,142900,94672370,5710,5710,5710,5710,62
20240326,142800,94318350,5700,5700,5700,5700,0
20240326,142700,94318350,5700,5710,5710,5700,1218
20240326,142600,87375570,5700,5700,5700,5700,89
20240326,142500,86868270,5700,5710,5710,5700,19
20240326,142400,86759790,5700,5700,5700,5700,0
20240326,142300,86759790,5700,5700,5700,5700,0
20240326,142200,86759790,5700,5710,5710,5700,10
20240326,142100,86702740,5710,5700,5710,5700,132
20240326,142000,85950290,5710,5710,5710,5710,0
20240326,141900,85950290,5710,5710,5710,5710,47
20240326,141800,85681920,5710,5710,5710,5710,2
20240326,141700,85670500,5710,5710,5710,5710,31
20240326,141600,85493490,5710,5710,5710,5710,2579
20240326,141500,70767400,5720,5720,5720,5720,0
20240326,141400,70767400,5720,5720,5720,5720,0
20240326,141300,70767400,5720,5720,5720,5720,0
20240326,141200,70767400,5720,5720,5720,5720,0
20240326,141100,70767400,5720,5720,5720,5720,0
20240326,141000,70767400,5720,5720,5720,5720,0
20240326,140900,70767400,5720,5720,5720,5720,0
20240326,140800,70767400,5720,5720,5720,5720,0
20240326,140700,70767400,5720,5720,5720,5720,0
20240326,140600,70767400,5720,5720,5720,5720,0
20240326,140500,70767400,5720,5720,5720,5720,1
20240326,140400,70761680,5720,5720,5720,5720,87
20240326,140300,70264040,5710,5710,5710,5710,0
20240326,140200,70264040,5710,5710,5710,5710,0
20240326,140100,70264040,5710,5710,5710,5710,0
20240326,140000,70264040,5710,5710,5710,5710,0
20240326,135900,70264040,5710,5710,5710,5710,0
20240326,135800,70264040,5710,5710,5710,5710,168
20240326,135700,69304760,5710,5710,5710,5710,0
20240326,135600,69304760,5710,5710,5710,5710,0
20240326,135500,69304760,5710,5710,5710,5710,0
20240326,135400,69304760,5710,5710,5710,5710,0
20240326,135300,69304760,5710,5710,5710,5710,0
20240326,135200,69304760,5710,5710,5710,5710,0
20240326,135100,69304760,5710,5710,5710,5710,0
20240326,135000,69304760,5710,5720,5720,5710,437
20240326,134900,66809150,5720,5720,5720,5720,0
20240326,134800,66809150,5720,5720,5720,5720,136
20240326,134700,66031230,5720,5720,5720,5720,0
20240326,134600,66031230,5720,5720,5720,5720,0
20240326,134500,66031230,5720,5720,5720,5720,23
20240326,134400,65899670,5720,5720,5720,5720,0
20240326,134300,65899670,5720,5720,5720,5720,0
20240326,134200,65899670,5720,5720,5720,5720,0
20240326,134100,65899670,5720,5720,5720,5720,0
20240326,134000,65899670,5720,5720,5720,5720,0
20240326,133900,65899670,5720,5720,5720,5720,0
20240326,133800,65899670,5720,5720,5720,5720,0
20240326,133700,65899670,5720,5720,5720,5720,0
20240326,133600,65899670,5720,5720,5720,5720,18
20240326,133500,65796710,5710,5710,5710,5710,0
20240326,133400,65796710,5710,5710,5710,5710,0
20240326,133300,65796710,5710,5710,5710,5710,90
20240326,133200,65282810,5710,5710,5710,5710,0
20240326,133100,65282810,5710,5710,5710,5710,0
20240326,133000,65282810,5710,5710,5710,5710,0
20240326,132900,65282810,5710,5710,5710,5710,100
20240326,132800,64711810,5710,5710,5710,5710,214
20240326,132700,63489870,5720,5720,5720,5720,0
20240326,132600,63489870,5720,5720,5720,5720,0
20240326,132500,63489870,5720,5720,5720,5720,0
20240326,132400,63489870,5720,5720,5720,5720,1
20240326,132300,63484150,5710,5710,5710,5710,57
20240326,132200,63158680,5720,5720,5720,5720,0
20240326,132100,63158680,5720,5720,5720,5720,0
20240326,132000,63158680,5720,5720,5720,5720,1
20240326,131900,63152960,5710,5710,5710,5710,100
20240326,131800,62581960,5710,5710,5710,5710,0
20240326,131700,62581960,5710,5710,5710,5710,0
20240326,131600,62581960,5710,5710,5710,5710,60
20240326,131500,62239360,5710,5710,5710,5710,0
20240326,131400,62239360,5710,5720,5720,5710,256
20240326,131300,60777540,5720,5710,5720,5710,1015
20240326,131200,54981740,5710,5710,5710,5710,183
20240326,131100,53936810,5710,5710,5710,5710,0
20240326,131000,53936810,5710,5710,5710,5710,0
20240326,130900,53936810,5710,5710,5710,5710,0
20240326,130800,53936810,5710,5710,5710,5710,100
20240326,130700,53365810,5710,5710,5710,5710,0
20240326,130600,53365810,5710,5710,5710,5710,87
20240326,130500,52869040,5730,5730,5730,5730,0
20240326,130400,52869040,5730,5730,5730,5730,0
20240326,130300,52869040,5730,5720,5730,5720,100
20240326,130200,52296960,5720,5720,5720,5720,0
20240326,130100,52296960,5720,5720,5720,5720,157
20240326,130000,51398920,5720,5720,5720,5720,0
20240326,125900,51398920,5720,5720,5720,5720,0
20240326,125800,51398920,5720,5720,5720,5720,0
20240326,125700,51398920,5720,5720,5720,5720,0
20240326,125600,51398920,5720,5720,5720,5720,0
20240326,125500,51398920,5720,5720,5720,5720,1
20240326,125400,51393200,5720,5720,5720,5720,1172
20240326,125300,44689360,5720,5720,5720,5720,0
20240326,125200,44689360,5720,5720,5720,5720,0
20240326,125100,44689360,5720,5720,5720,5720,0
20240326,125000,44689360,5720,5720,5720,5720,0
20240326,124900,44689360,5720,5720,5720,5720,0
20240326,124800,44689360,5720,5720,5720,5720,0
20240326,124700,44689360,5720,5720,5720,5720,0
20240326,124600,44689360,5720,5720,5720,5720,1
20240326,124500,44683640,5720,5720,5720,5720,0
20240326,124400,44683640,5720,5720,5720,5720,100
20240326,124300,44111640,5730,5720,5730,5720,150
20240326,124200,43253140,5730,5730,5730,5730,0
20240326,124100,43253140,5730,5730,5730,5730,45
20240326,124000,42995290,5720,5720,5720,5720,0
20240326,123900,42995290,5720,5720,5720,5720,0
20240326,123800,42995290,5720,5720,5720,5720,0
20240326,123700,42995290,5720,5720,5720,5720,0
20240326,123600,42995290,5720,5720,5720,5720,0
20240326,123500,42995290,5720,5720,5720,5720,0
20240326,123400,42995290,5720,5720,5720,5720,0
20240326,123300,42995290,5720,5720,5720,5720,0
20240326,123200,42995290,5720,5720,5720,5720,1
20240326,123100,42989570,5720,5720,5720,5720,0
20240326,123000,42989570,5720,5720,5720,5720,0
20240326,122900,42989570,5720,5720,5720,5720,0
20240326,122800,42989570,5720,5720,5720,5720,0
20240326,122700,42989570,5720,5720,5720,5720,0
20240326,122600,42989570,5720,5720,5720,5720,8
20240326,122500,42943810,5730,5730,5730,5730,0
20240326,122400,42943810,5730,5730,5730,5730,0
20240326,122300,42943810,5730,5730,5730,5730,0
20240326,122200,42943810,5730,5730,5730,5730,0
20240326,122100,42943810,5730,5730,5730,5730,80
20240326,122000,42485410,5730,5730,5730,5730,0
20240326,121900,42485410,5730,5730,5730,5730,0
20240326,121800,42485410,5730,5730,5730,5730,0
20240326,121700,42485410,5730,5730,5730,5730,0
20240326,121600,42485410,5730,5730,5730,5730,0
20240326,121500,42485410,5730,5730,5730,5730,0
20240326,121400,42485410,5730,5730,5730,5730,0
20240326,121300,42485410,5730,5730,5730,5730,80
20240326,121200,42027010,5730,5730,5730,5730,100
20240326,121100,41454010,5730,5730,5730,5730,0
20240326,121000,41454010,5730,5730,5730,5730,0
20240326,120900,41454010,5730,5730,5730,5730,0
20240326,120800,41454010,5730,5730,5730,5730,0
20240326,120700,41454010,5730,5730,5730,5730,0
20240326,120600,41454010,5730,5730,5730,5730,73
20240326,120500,41035720,5730,5730,5730,5730,0
20240326,120400,41035720,5730,5730,5730,5730,0
20240326,120300,41035720,5730,5730,5730,5730,0
20240326,120200,41035720,5730,5730,5730,5730,0
20240326,120100,41035720,5730,5730,5730,5730,0
20240326,120000,41035720,5730,5730,5730,5730,0
20240326,115900,41035720,5730,5730,5730,5730,0
20240326,115800,41035720,5730,5730,5730,5730,2
20240326,115700,41024260,5730,5730,5730,5730,167
20240326,115600,40067350,5730,5730,5730,5730,0
20240326,115500,40067350,5730,5720,5730,5720,10
20240326,115400,40010060,5720,5720,5720,5720,0
20240326,115300,40010060,5720,5720,5720,5720,0
20240326,115200,40010060,5720,5720,5720,5720,537
20240326,115100,36938420,5730,5730,5730,5730,0
20240326,115000,36938420,5730,5730,5730,5730,0
20240326,114900,36938420,5730,5730,5730,5730,0
20240326,114800,36938420,5730,5730,5730,5730,0
20240326,114700,36938420,5730,5730,5730,5730,0
20240326,114600,36938420,5730,5730,5730,5730,0
20240326,114500,36938420,5730,5730,5730,5730,0
20240326,114400,36938420,5730,5730,5730,5730,0
20240326,114300,36938420,5730,5730,5730,5730,0
20240326,114200,36938420,5730,5730,5730,5730,0
20240326,114100,36938420,5730,5730,5730,5730,0
20240326,114000,36938420,5730,5730,5730,5730,0
20240326,113900,36938420,5730,5730,5730,5730,0
20240326,113800,36938420,5730,5730,5730,5730,0
20240326,113700,36938420,5730,5730,5730,5730,20
20240326,113600,36823820,5730,5730,5730,5730,0
20240326,113500,36823820,5730,5730,5730,5730,0
20240326,113400,36823820,5730,5730,5730,5730,0
20240326,113300,36823820,5730,5730,5730,5730,5
20240326,113200,36795170,5730,5730,5730,5730,0
20240326,113100,36795170,5730,5730,5730,5730,1
20240326,113000,36789440,5730,5730,5730,5730,0
20240326,112900,36789440,5730,5730,5730,5730,0
20240326,112800,36789440,5730,5730,5730,5730,16
20240326,112700,36697760,5720,5720,5720,5720,0
20240326,112600,36697760,5720,5720,5720,5720,0
20240326,112500,36697760,5720,5720,5720,5720,0
20240326,112400,36697760,5720,5720,5720,5720,0
20240326,112300,36697760,5720,5720,5720,5720,0
20240326,112200,36697760,5720,5720,5720,5720,0
20240326,112100,36697760,5720,5720,5720,5720,180
20240326,112000,35668160,5720,5720,5720,5720,0
20240326,111900,35668160,5720,5720,5720,5720,0
20240326,111800,35668160,5720,5720,5720,5720,0
20240326,111700,35668160,5720,5720,5720,5720,0
20240326,111600,35668160,5720,5730,5730,5720,171
20240326,111500,34690030,5720,5720,5720,5720,0
20240326,111400,34690030,5720,5720,5720,5720,0
20240326,111300,34690030,5720,5720,5720,5720,0
20240326,111200,34690030,5720,5720,5720,5720,0
20240326,111100,34690030,5720,5720,5720,5720,50
20240326,111000,34404030,5720,5720,5720,5720,400
20240326,110900,32116030,5720,5720,5720,5720,0
20240326,110800,32116030,5720,5720,5720,5720,8
20240326,110700,32070270,5720,5720,5720,5720,0
20240326,110600,32070270,5720,5720,5720,5720,50
20240326,110500,31784270,5730,5730,5730,5730,0
20240326,110400,31784270,5730,5730,5730,5730,0
20240326,110300,31784270,5730,5730,5730,5730,0
20240326,110200,31784270,5730,5730,5730,5730,0
20240326,110100,31784270,5730,5730,5730,5730,0
20240326,110000,31784270,5730,5730,5730,5730,2
20240326,105900,31772810,5720,5720,5720,5720,0
20240326,105800,31772810,5720,5720,5720,5720,0
20240326,105700,31772810,5720,5730,5730,5720,2400
20240326,105600,18032640,5730,5730,5730,5730,0
20240326,105500,18032640,5730,5730,5730,5730,186
20240326,105400,16966860,5750,5750,5750,5750,0
20240326,105300,16966860,5750,5750,5750,5750,0
20240326,105200,16966860,5750,5750,5750,5750,0
20240326,105100,16966860,5750,5750,5750,5750,0
20240326,105000,16966860,5750,5750,5750,5750,0
20240326,104900,16966860,5750,5750,5750,5750,0
20240326,104800,16966860,5750,5750,5750,5750,0
20240326,104700,16966860,5750,5750,5750,5750,2
20240326,104600,16955360,5730,5730,5730,5730,0
20240326,104500,16955360,5730,5730,5730,5730,0
20240326,104400,16955360,5730,5730,5730,5730,0
20240326,104300,16955360,5730,5730,5730,5730,0
20240326,104200,16955360,5730,5730,5730,5730,0
20240326,104100,16955360,5730,5730,5730,5730,0
20240326,104000,16955360,5730,5730,5730,5730,60
20240326,103900,16611560,5730,5730,5730,5730,0
20240326,103800,16611560,5730,5740,5740,5730,5
20240326,103700,16582900,5740,5740,5740,5740,0
20240326,103600,16582900,5740,5740,5740,5740,0
20240326,103500,16582900,5740,5740,5740,5740,0
20240326,103400,16582900,5740,5740,5740,5740,0
20240326,103300,16582900,5740,5740,5740,5740,0
20240326,103200,16582900,5740,5740,5740,5740,0
20240326,103100,16582900,5740,5740,5740,5740,2
20240326,103000,16571420,5740,5740,5740,5740,0
20240326,102900,16571420,5740,5740,5740,5740,1
20240326,102800,16565680,5750,5750,5750,5750,0
20240326,102700,16565680,5750,5750,5750,5750,0
20240326,102600,16565680,5750,5750,5750,5750,0
20240326,102500,16565680,5750,5750,5750,5750,0
20240326,102400,16565680,5750,5750,5750,5750,0
20240326,102300,16565680,5750,5750,5750,5750,8
20240326,102200,16519680,5750,5750,5750,5750,69
20240326,102100,16122930,5750,5750,5750,5750,0
20240326,102000,16122930,5750,5750,5750,5750,0
20240326,101900,16122930,5750,5750,5750,5750,0
20240326,101800,16122930,5750,5750,5750,5750,0
20240326,101700,16122930,5750,5750,5750,5750,0
20240326,101600,16122930,5750,5750,5750,5750,0
20240326,101500,16122930,5750,5750,5750,5750,50
20240326,101400,15835430,5760,5760,5760,5760,0
20240326,101300,15835430,5760,5760,5760,5760,0
20240326,101200,15835430,5760,5760,5760,5760,0
20240326,101100,15835430,5760,5760,5760,5760,0
20240326,101000,15835430,5760,5760,5760,5760,10
20240326,100900,15777830,5730,5760,5760,5730,354
20240326,100800,13747910,5760,5740,5760,5740,139
20240326,100700,12949990,5730,5730,5730,5730,0
20240326,100600,12949990,5730,5730,5730,5730,0
20240326,100500,12949990,5730,5730,5730,5730,0
20240326,100400,12949990,5730,5730,5730,5730,1
20240326,100300,12944260,5730,5730,5730,5730,7
20240326,100200,12904150,5740,5740,5740,5740,0
20240326,100100,12904150,5740,5740,5740,5740,0
20240326,100000,12904150,5740,5740,5740,5740,2
20240326,095900,12892670,5740,5740,5740,5740,0
20240326,095800,12892670,5740,5740,5740,5740,0
20240326,095700,12892670,5740,5740,5740,5740,0
20240326,095600,12892670,5740,5740,5740,5740,1
20240326,095500,12886930,5750,5750,5750,5750,0
20240326,095400,12886930,5750,5750,5750,5750,0
20240326,095300,12886930,5750,5750,5750,5750,1
20240326,095200,12881180,5750,5750,5750,5750,10
20240326,095100,12823680,5750,5750,5750,5750,0
20240326,095000,12823680,5750,5750,5750,5750,0
20240326,094900,12823680,5750,5750,5750,5750,240
20240326,094800,11443680,5750,5750,5750,5750,1
20240326,094700,11437930,5740,5740,5740,5740,255
20240326,094600,9974230,5740,5740,5740,5740,30
20240326,094500,9802030,5740,5740,5740,5740,1
20240326,094400,9796290,5740,5740,5740,5740,0
20240326,094300,9796290,5740,5740,5740,5740,0
20240326,094200,9796290,5740,5740,5740,5740,0
20240326,094100,9796290,5740,5740,5740,5740,0
20240326,094000,9796290,5740,5740,5740,5740,20
20240326,093900,9681490,5740,5740,5740,5740,0
20240326,093800,9681490,5740,5740,5740,5740,4
20240326,093700,9658530,5720,5730,5730,5720,130
20240326,093600,8914920,5740,5740,5740,5740,1
20240326,093500,8909180,5730,5730,5730,5730,195
20240326,093400,7791830,5720,5720,5720,5720,0
20240326,093300,7791830,5720,5720,5720,5720,0
20240326,093200,7791830,5720,5720,5720,5720,0
20240326,093100,7791830,5720,5720,5720,5720,0
20240326,093000,7791830,5720,5730,5730,5720,240
20240326,092900,6417980,5730,5730,5730,5730,0
20240326,092800,6417980,5730,5740,5740,5730,11
20240326,092700,6354850,5740,5740,5740,5740,0
20240326,092600,6354850,5740,5740,5740,5740,20
20240326,092500,6240050,5740,5740,5740,5740,10
20240326,092400,6182650,5740,5740,5740,5740,3
20240326,092300,6165430,5740,5740,5740,5740,0
20240326,092200,6165430,5740,5740,5740,5740,0
20240326,092100,6165430,5740,5740,5740,5740,65
20240326,092000,5792330,5740,5740,5740,5740,0
20240326,091900,5792330,5740,5740,5740,5740,1
20240326,091800,5786590,5720,5720,5720,5720,0
20240326,091700,5786590,5720,5720,5720,5720,0
20240326,091600,5786590,5720,5720,5720,5720,17
20240326,091500,5689350,5720,5720,5720,5720,0
20240326,091400,5689350,5720,5720,5720,5720,0
20240326,091300,5689350,5720,5720,5720,5720,0
20240326,091200,5689350,5720,5720,5720,5720,0
20240326,091100,5689350,5720,5720,5720,5720,8
20240326,091000,5643590,5720,5720,5720,5720,0
20240326,090900,5643590,5720,5720,5720,5720,0
20240326,090800,5643590,5720,5720,5720,5720,43
20240326,090700,5397630,5720,5720,5720,5720,38
20240326,090600,5180270,5720,5720,5720,5720,0
20240326,090500,5180270,5720,5750,5750,5720,13
20240326,090400,5105880,5720,5720,5720,5720,4
20240326,090300,5083000,5750,5750,5750,5750,0
20240326,090200,5083000,5750,5750,5750,5750,0
20240326,090100,5083000,5750,5750,5750,5750,50
20240326,090000,4795500,5750,5750,5750,5750,834