KissMeData/044340/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191500,103406490,9250,9250,9250,9250,323
20240326,191400,103406490,9250,9250,9250,9250,0
20240326,191300,103406490,9250,9250,9250,9250,0
20240326,191200,103406490,9250,9250,9250,9250,0
20240326,191100,103406490,9250,9250,9250,9250,0
20240326,191000,103406490,9250,9250,9250,9250,0
20240326,190900,103406490,9250,9250,9250,9250,0
20240326,190800,103406490,9250,9250,9250,9250,0
20240326,190700,103406490,9250,9250,9250,9250,0
20240326,190600,103406490,9250,9250,9250,9250,0
20240326,190500,103406490,9250,9250,9250,9250,0
20240326,190400,103406490,9250,9250,9250,9250,0
20240326,190300,103406490,9250,9250,9250,9250,0
20240326,190200,103406490,9250,9250,9250,9250,0
20240326,190100,103406490,9250,9250,9250,9250,0
20240326,190000,103406490,9250,9250,9250,9250,0
20240326,185900,103406490,9250,9250,9250,9250,0
20240326,185800,103406490,9250,9250,9250,9250,0
20240326,185700,103406490,9250,9250,9250,9250,0
20240326,185600,103406490,9250,9250,9250,9250,0
20240326,185500,103406490,9250,9250,9250,9250,0
20240326,185400,103406490,9250,9250,9250,9250,0
20240326,185300,103406490,9250,9250,9250,9250,0
20240326,185200,103406490,9250,9250,9250,9250,0
20240326,185100,103406490,9250,9250,9250,9250,0
20240326,185000,103406490,9250,9250,9250,9250,0
20240326,184900,103406490,9250,9250,9250,9250,0
20240326,184800,103406490,9250,9250,9250,9250,0
20240326,184700,103406490,9250,9250,9250,9250,0
20240326,184600,103406490,9250,9250,9250,9250,0
20240326,184500,103406490,9250,9250,9250,9250,323
20240326,184400,103406490,9250,9250,9250,9250,0
20240326,184300,103406490,9250,9250,9250,9250,0
20240326,184200,103406490,9250,9250,9250,9250,0
20240326,184100,103406490,9250,9250,9250,9250,0
20240326,184000,103406490,9250,9250,9250,9250,0
20240326,183900,103406490,9250,9250,9250,9250,0
20240326,183800,103406490,9250,9250,9250,9250,0
20240326,183700,103406490,9250,9250,9250,9250,0
20240326,183600,103406490,9250,9250,9250,9250,0
20240326,183500,103406490,9250,9250,9250,9250,0
20240326,183400,103406490,9250,9250,9250,9250,0
20240326,183300,103406490,9250,9250,9250,9250,0
20240326,183200,103406490,9250,9250,9250,9250,0
20240326,183100,103406490,9250,9250,9250,9250,0
20240326,183000,103406490,9250,9250,9250,9250,0
20240326,182900,103406490,9250,9250,9250,9250,0
20240326,182800,103406490,9250,9250,9250,9250,0
20240326,182700,103406490,9250,9250,9250,9250,0
20240326,182600,103406490,9250,9250,9250,9250,0
20240326,182500,103406490,9250,9250,9250,9250,0
20240326,182400,103406490,9250,9250,9250,9250,0
20240326,182300,103406490,9250,9250,9250,9250,0
20240326,182200,103406490,9250,9250,9250,9250,0
20240326,182100,103406490,9250,9250,9250,9250,0
20240326,182000,103406490,9250,9250,9250,9250,0
20240326,181900,103406490,9250,9250,9250,9250,0
20240326,181800,103406490,9250,9250,9250,9250,0
20240326,181700,103406490,9250,9250,9250,9250,0
20240326,181600,103406490,9250,9250,9250,9250,0
20240326,181500,103406490,9250,9250,9250,9250,323
20240326,181400,103406490,9250,9250,9250,9250,0
20240326,181300,103406490,9250,9250,9250,9250,0
20240326,181200,103406490,9250,9250,9250,9250,0
20240326,181100,103406490,9250,9250,9250,9250,0
20240326,181000,103406490,9250,9250,9250,9250,0
20240326,180900,103406490,9250,9250,9250,9250,0
20240326,180800,103406490,9250,9250,9250,9250,0
20240326,180700,103406490,9250,9250,9250,9250,0
20240326,180600,103406490,9250,9250,9250,9250,0
20240326,180500,103406490,9250,9250,9250,9250,0
20240326,180400,103406490,9250,9250,9250,9250,0
20240326,180300,103406490,9250,9250,9250,9250,0
20240326,180200,103406490,9250,9250,9250,9250,0
20240326,180100,103406490,9250,9250,9250,9250,0
20240326,180000,103406490,9250,9250,9250,9250,0
20240326,175900,103406490,9250,9250,9250,9250,0
20240326,175800,103406490,9250,9250,9250,9250,0
20240326,175700,103406490,9250,9250,9250,9250,0
20240326,175600,103406490,9250,9250,9250,9250,0
20240326,175500,103406490,9250,9250,9250,9250,0
20240326,175400,103406490,9250,9250,9250,9250,0
20240326,175300,103406490,9250,9250,9250,9250,0
20240326,175200,103406490,9250,9250,9250,9250,0
20240326,175100,103406490,9250,9250,9250,9250,0
20240326,175000,103406490,9250,9250,9250,9250,0
20240326,174900,103406490,9250,9250,9250,9250,0
20240326,174800,103406490,9250,9250,9250,9250,0
20240326,174700,103406490,9250,9250,9250,9250,0
20240326,174600,103406490,9250,9250,9250,9250,0
20240326,174500,103406490,9250,9250,9250,9250,323
20240326,174400,103406490,9250,9250,9250,9250,0
20240326,174300,103406490,9250,9250,9250,9250,0
20240326,174200,103406490,9250,9250,9250,9250,0
20240326,174100,103406490,9250,9250,9250,9250,0
20240326,174000,103406490,9250,9250,9250,9250,0
20240326,173900,103406490,9250,9250,9250,9250,0
20240326,173800,103406490,9250,9250,9250,9250,0
20240326,173700,103406490,9250,9250,9250,9250,0
20240326,173600,103406490,9250,9250,9250,9250,0
20240326,173500,103406490,9250,9250,9250,9250,0
20240326,173400,103406490,9250,9250,9250,9250,0
20240326,173300,103406490,9250,9250,9250,9250,0
20240326,173200,103406490,9250,9250,9250,9250,0
20240326,173100,103406490,9250,9250,9250,9250,0
20240326,173000,103406490,9250,9250,9250,9250,0
20240326,172900,103406490,9250,9250,9250,9250,0
20240326,172800,103406490,9250,9250,9250,9250,0
20240326,172700,103406490,9250,9250,9250,9250,0
20240326,172600,103406490,9250,9250,9250,9250,0
20240326,172500,103406490,9250,9250,9250,9250,0
20240326,172400,103406490,9250,9250,9250,9250,0
20240326,172300,103406490,9250,9250,9250,9250,0
20240326,172200,103406490,9250,9250,9250,9250,0
20240326,172100,103406490,9250,9250,9250,9250,0
20240326,172000,103406490,9250,9250,9250,9250,0
20240326,171900,103406490,9250,9250,9250,9250,0
20240326,171800,103406490,9250,9250,9250,9250,0
20240326,171700,103406490,9250,9250,9250,9250,0
20240326,171600,103406490,9250,9250,9250,9250,0
20240326,171500,103406490,9250,9250,9250,9250,323
20240326,171400,103406490,9250,9250,9250,9250,0
20240326,171300,103406490,9250,9250,9250,9250,0
20240326,171200,103406490,9250,9250,9250,9250,0
20240326,171100,103406490,9250,9250,9250,9250,0
20240326,171000,103406490,9250,9250,9250,9250,0
20240326,170900,103406490,9250,9250,9250,9250,0
20240326,170800,103406490,9250,9250,9250,9250,0
20240326,170700,103406490,9250,9250,9250,9250,0
20240326,170600,103406490,9250,9250,9250,9250,0
20240326,170500,103406490,9250,9250,9250,9250,0
20240326,170400,103406490,9250,9250,9250,9250,0
20240326,170300,103406490,9250,9250,9250,9250,0
20240326,170200,103406490,9250,9250,9250,9250,0
20240326,170100,103406490,9250,9250,9250,9250,0
20240326,170000,103406490,9250,9250,9250,9250,0
20240326,165900,103406490,9250,9250,9250,9250,0
20240326,165800,103406490,9250,9250,9250,9250,0
20240326,165700,103406490,9250,9250,9250,9250,0
20240326,165600,103406490,9250,9250,9250,9250,0
20240326,165500,103406490,9250,9250,9250,9250,0
20240326,165400,103406490,9250,9250,9250,9250,0
20240326,165300,103406490,9250,9250,9250,9250,0
20240326,165200,103406490,9250,9250,9250,9250,0
20240326,165100,103406490,9250,9250,9250,9250,0
20240326,165000,103406490,9250,9250,9250,9250,0
20240326,164900,103406490,9250,9250,9250,9250,0
20240326,164800,103406490,9250,9250,9250,9250,0
20240326,164700,103406490,9250,9250,9250,9250,0
20240326,164600,103406490,9250,9250,9250,9250,0
20240326,164500,103406490,9250,9250,9250,9250,323
20240326,164400,103406490,9250,9250,9250,9250,0
20240326,164300,103406490,9250,9250,9250,9250,0
20240326,164200,103406490,9250,9250,9250,9250,0
20240326,164100,103406490,9250,9250,9250,9250,0
20240326,164000,103406490,9250,9250,9250,9250,0
20240326,163900,103406490,9250,9250,9250,9250,0
20240326,163800,103406490,9250,9250,9250,9250,0
20240326,163700,103406490,9250,9250,9250,9250,0
20240326,163600,103406490,9250,9250,9250,9250,0
20240326,163500,103406490,9250,9250,9250,9250,0
20240326,163400,103406490,9250,9250,9250,9250,0
20240326,163300,103406490,9250,9250,9250,9250,0
20240326,163200,103406490,9250,9250,9250,9250,0
20240326,163100,103406490,9250,9250,9250,9250,0
20240326,163000,103406490,9250,9250,9250,9250,0
20240326,162900,103406490,9250,9250,9250,9250,0
20240326,162800,103406490,9250,9250,9250,9250,0
20240326,162700,103406490,9250,9250,9250,9250,0
20240326,162600,103406490,9250,9250,9250,9250,0
20240326,162500,103406490,9250,9250,9250,9250,0
20240326,162400,103406490,9250,9250,9250,9250,0
20240326,162300,103406490,9250,9250,9250,9250,0
20240326,162200,103406490,9250,9250,9250,9250,0
20240326,162100,103406490,9250,9250,9250,9250,0
20240326,162000,103406490,9250,9250,9250,9250,0
20240326,161900,103406490,9250,9250,9250,9250,0
20240326,161800,103406490,9250,9250,9250,9250,0
20240326,161700,103406490,9250,9250,9250,9250,0
20240326,161600,103406490,9250,9250,9250,9250,0
20240326,161500,103406490,9250,9250,9250,9250,323
20240326,161400,103406490,9250,9250,9250,9250,0
20240326,161300,103406490,9250,9250,9250,9250,0
20240326,161200,103406490,9250,9250,9250,9250,0
20240326,161100,103406490,9250,9250,9250,9250,0
20240326,161000,103406490,9250,9250,9250,9250,0
20240326,160900,103406490,9250,9250,9250,9250,0
20240326,160800,103406490,9250,9250,9250,9250,0
20240326,160700,103406490,9250,9250,9250,9250,0
20240326,160600,103406490,9250,9250,9250,9250,0
20240326,160500,103406490,9250,9250,9250,9250,0
20240326,160400,103406490,9250,9250,9250,9250,0
20240326,160300,103406490,9250,9250,9250,9250,0
20240326,160200,103406490,9250,9250,9250,9250,0
20240326,160100,103406490,9250,9250,9250,9250,0
20240326,160000,103406490,9250,9250,9250,9250,0
20240326,155900,103406490,9250,9250,9250,9250,0
20240326,155800,103406490,9250,9250,9250,9250,0
20240326,155700,103406490,9250,9250,9250,9250,0
20240326,155600,103406490,9250,9250,9250,9250,0
20240326,155500,103406490,9250,9250,9250,9250,0
20240326,155400,103406490,9250,9250,9250,9250,0
20240326,155300,103406490,9250,9250,9250,9250,0
20240326,155200,103406490,9250,9250,9250,9250,0
20240326,155100,103406490,9250,9250,9250,9250,0
20240326,155000,103406490,9250,9250,9250,9250,0
20240326,154900,103406490,9250,9250,9250,9250,0
20240326,154800,103406490,9250,9250,9250,9250,0
20240326,154700,103406490,9250,9250,9250,9250,0
20240326,154600,103406490,9250,9250,9250,9250,0
20240326,154500,103406490,9250,9250,9250,9250,323
20240326,154400,103406490,9250,9250,9250,9250,0
20240326,154300,103406490,9250,9250,9250,9250,0
20240326,154200,103406490,9250,9250,9250,9250,0
20240326,154100,103406490,9250,9250,9250,9250,0
20240326,154000,103406490,9250,9250,9250,9250,0
20240326,153900,103406490,9250,9250,9250,9250,0
20240326,153800,103406490,9250,9250,9250,9250,0
20240326,153700,103406490,9250,9250,9250,9250,0
20240326,153600,103406490,9250,9250,9250,9250,0
20240326,153500,103406490,9250,9250,9250,9250,0
20240326,153400,103406490,9250,9250,9250,9250,0
20240326,153300,103406490,9250,9250,9250,9250,0
20240326,153200,103406490,9250,9250,9250,9250,0
20240326,153100,103406490,9250,9250,9250,9250,0
20240326,153000,103406490,9250,9250,9250,9250,323
20240326,152900,100418740,9270,9270,9270,9270,0
20240326,152800,100418740,9270,9270,9270,9270,0
20240326,152700,100418740,9270,9270,9270,9270,0
20240326,152600,100418740,9270,9270,9270,9270,0
20240326,152500,100418740,9270,9270,9270,9270,0
20240326,152400,100418740,9270,9270,9270,9270,0
20240326,152300,100418740,9270,9270,9270,9270,0
20240326,152200,100418740,9270,9270,9270,9270,0
20240326,152100,100418740,9270,9270,9270,9270,0
20240326,152000,100418740,9270,9270,9270,9270,0
20240326,151900,100418740,9270,9270,9270,9270,605
20240326,151800,94810390,9260,9260,9260,9260,0
20240326,151700,94810390,9260,9270,9270,9260,202
20240326,151600,92939820,9260,9260,9260,9260,15
20240326,151500,92800920,9260,9260,9260,9260,0
20240326,151400,92800920,9260,9260,9260,9260,2
20240326,151300,92782400,9260,9260,9260,9260,7
20240326,151200,92717580,9250,9250,9250,9250,0
20240326,151100,92717580,9250,9250,9250,9250,3
20240326,151000,92689830,9250,9250,9250,9250,10
20240326,150900,92597330,9260,9260,9260,9260,1
20240326,150800,92588070,9250,9250,9250,9250,0
20240326,150700,92588070,9250,9250,9250,9250,2
20240326,150600,92569570,9250,9250,9250,9250,5
20240326,150500,92523320,9250,9250,9250,9250,0
20240326,150400,92523320,9250,9250,9250,9250,5
20240326,150300,92477070,9260,9260,9260,9260,1
20240326,150200,92467810,9270,9270,9270,9270,0
20240326,150100,92467810,9270,9270,9270,9270,0
20240326,150000,92467810,9270,9270,9270,9270,0
20240326,145900,92467810,9270,9270,9270,9270,1
20240326,145800,92458540,9250,9250,9250,9250,0
20240326,145700,92458540,9250,9250,9250,9250,0
20240326,145600,92458540,9250,9250,9250,9250,3
20240326,145500,92430790,9270,9270,9270,9270,0
20240326,145400,92430790,9270,9270,9270,9270,0
20240326,145300,92430790,9270,9270,9270,9270,5
20240326,145200,92384440,9270,9270,9270,9270,0
20240326,145100,92384440,9270,9270,9270,9270,0
20240326,145000,92384440,9270,9270,9270,9270,0
20240326,144900,92384440,9270,9270,9270,9270,0
20240326,144800,92384440,9270,9270,9270,9270,0
20240326,144700,92384440,9270,9270,9270,9270,0
20240326,144600,92384440,9270,9270,9270,9270,0
20240326,144500,92384440,9270,9270,9270,9270,0
20240326,144400,92384440,9270,9270,9270,9270,1
20240326,144300,92375170,9250,9250,9250,9250,2
20240326,144200,92356670,9260,9260,9260,9260,0
20240326,144100,92356670,9260,9260,9260,9260,2
20240326,144000,92338150,9250,9250,9250,9250,1000
20240326,143900,83088150,9250,9250,9250,9250,0
20240326,143800,83088150,9250,9250,9250,9250,3
20240326,143700,83060400,9260,9260,9260,9260,2
20240326,143600,83041880,9260,9260,9260,9260,3
20240326,143500,83014100,9260,9260,9260,9260,1
20240326,143400,83004840,9250,9250,9250,9250,68
20240326,143300,82375840,9250,9250,9250,9250,0
20240326,143200,82375840,9250,9250,9250,9250,2
20240326,143100,82357340,9250,9250,9250,9250,0
20240326,143000,82357340,9250,9250,9250,9250,76
20240326,142900,81654340,9250,9250,9250,9250,217
20240326,142800,79647090,9260,9260,9260,9260,0
20240326,142700,79647090,9260,9260,9260,9260,0
20240326,142600,79647090,9260,9260,9260,9260,0
20240326,142500,79647090,9260,9260,9260,9260,0
20240326,142400,79647090,9260,9260,9260,9260,0
20240326,142300,79647090,9260,9260,9260,9260,10
20240326,142200,79554490,9260,9260,9260,9260,10
20240326,142100,79461890,9260,9260,9260,9260,0
20240326,142000,79461890,9260,9260,9260,9260,15
20240326,141900,79322990,9250,9250,9250,9250,0
20240326,141800,79322990,9250,9250,9250,9250,0
20240326,141700,79322990,9250,9250,9250,9250,0
20240326,141600,79322990,9250,9250,9250,9250,0
20240326,141500,79322990,9250,9250,9250,9250,11
20240326,141400,79221240,9260,9260,9260,9260,0
20240326,141300,79221240,9260,9260,9260,9260,239
20240326,141200,77008100,9260,9260,9260,9260,10
20240326,141100,76915500,9260,9260,9260,9260,0
20240326,141000,76915500,9260,9260,9260,9260,250
20240326,140900,74600500,9260,9260,9260,9260,0
20240326,140800,74600500,9260,9260,9260,9260,5
20240326,140700,74554200,9260,9260,9260,9260,1
20240326,140600,74544940,9260,9260,9260,9260,54
20240326,140500,74044900,9260,9260,9260,9260,3
20240326,140400,74017120,9250,9250,9250,9250,0
20240326,140300,74017120,9250,9250,9250,9250,1
20240326,140200,74007870,9260,9260,9260,9260,5
20240326,140100,73961570,9250,9250,9250,9250,0
20240326,140000,73961570,9250,9250,9250,9250,0
20240326,135900,73961570,9250,9250,9250,9250,0
20240326,135800,73961570,9250,9250,9250,9250,0
20240326,135700,73961570,9250,9250,9250,9250,0
20240326,135600,73961570,9250,9250,9250,9250,0
20240326,135500,73961570,9250,9250,9250,9250,0
20240326,135400,73961570,9250,9250,9250,9250,0
20240326,135300,73961570,9250,9250,9250,9250,20
20240326,135200,73776570,9260,9260,9260,9260,22
20240326,135100,73572850,9250,9250,9250,9250,0
20240326,135000,73572850,9250,9250,9250,9250,0
20240326,134900,73572850,9250,9250,9250,9250,0
20240326,134800,73572850,9250,9250,9250,9250,0
20240326,134700,73572850,9250,9250,9250,9250,0
20240326,134600,73572850,9250,9250,9250,9250,0
20240326,134500,73572850,9250,9250,9250,9250,298
20240326,134400,70816350,9240,9240,9240,9240,0
20240326,134300,70816350,9240,9240,9240,9240,0
20240326,134200,70816350,9240,9240,9240,9240,0
20240326,134100,70816350,9240,9240,9240,9240,0
20240326,134000,70816350,9240,9240,9240,9240,0
20240326,133900,70816350,9240,9240,9240,9240,0
20240326,133800,70816350,9240,9240,9240,9240,0
20240326,133700,70816350,9240,9240,9240,9240,0
20240326,133600,70816350,9240,9240,9240,9240,22
20240326,133500,70613070,9240,9240,9240,9240,29
20240326,133400,70345110,9240,9240,9240,9240,3
20240326,133300,70317390,9250,9250,9250,9250,1
20240326,133200,70308140,9250,9250,9250,9250,101
20240326,133100,69373890,9250,9250,9250,9250,1
20240326,133000,69364640,9250,9250,9250,9250,0
20240326,132900,69364640,9250,9250,9250,9250,0
20240326,132800,69364640,9250,9250,9250,9250,1
20240326,132700,69355390,9240,9240,9240,9240,0
20240326,132600,69355390,9240,9240,9240,9240,50
20240326,132500,68893390,9240,9240,9240,9240,0
20240326,132400,68893390,9240,9240,9240,9240,0
20240326,132300,68893390,9240,9240,9240,9240,0
20240326,132200,68893390,9240,9240,9240,9240,0
20240326,132100,68893390,9240,9240,9240,9240,0
20240326,132000,68893390,9240,9240,9240,9240,0
20240326,131900,68893390,9240,9240,9240,9240,0
20240326,131800,68893390,9240,9240,9240,9240,0
20240326,131700,68893390,9240,9240,9240,9240,15
20240326,131600,68754790,9240,9240,9240,9240,0
20240326,131500,68754790,9240,9240,9240,9240,10
20240326,131400,68662390,9240,9240,9240,9240,84
20240326,131300,67886230,9250,9250,9250,9250,3
20240326,131200,67858480,9240,9240,9240,9240,0
20240326,131100,67858480,9240,9240,9240,9240,0
20240326,131000,67858480,9240,9240,9240,9240,2
20240326,130900,67840000,9240,9240,9240,9240,0
20240326,130800,67840000,9240,9240,9240,9240,144
20240326,130700,66509440,9240,9240,9240,9240,233
20240326,130600,64356520,9240,9240,9240,9240,0
20240326,130500,64356520,9240,9240,9240,9240,0
20240326,130400,64356520,9240,9240,9240,9240,0
20240326,130300,64356520,9240,9240,9240,9240,0
20240326,130200,64356520,9240,9240,9240,9240,0
20240326,130100,64356520,9240,9230,9240,9230,170
20240326,130000,62786190,9230,9230,9230,9230,0
20240326,125900,62786190,9230,9230,9230,9230,1
20240326,125800,62776960,9230,9230,9230,9230,0
20240326,125700,62776960,9230,9230,9230,9230,300
20240326,125600,60007960,9220,9220,9220,9220,54
20240326,125500,59510080,9220,9220,9220,9220,20
20240326,125400,59325680,9210,9210,9210,9210,45
20240326,125300,58911230,9220,9220,9220,9220,0
20240326,125200,58911230,9220,9220,9220,9220,0
20240326,125100,58911230,9220,9220,9220,9220,200
20240326,125000,57067230,9230,9230,9230,9230,5
20240326,124900,57021080,9230,9230,9230,9230,0
20240326,124800,57021080,9230,9230,9230,9230,0
20240326,124700,57021080,9230,9230,9230,9230,0
20240326,124600,57021080,9230,9230,9230,9230,11
20240326,124500,56919550,9240,9240,9240,9240,0
20240326,124400,56919550,9240,9240,9240,9240,0
20240326,124300,56919550,9240,9240,9240,9240,0
20240326,124200,56919550,9240,9240,9240,9240,30
20240326,124100,56642350,9240,9240,9240,9240,20
20240326,124000,56457550,9240,9240,9240,9240,0
20240326,123900,56457550,9240,9240,9240,9240,8
20240326,123800,56383630,9240,9240,9240,9240,0
20240326,123700,56383630,9240,9240,9240,9240,4
20240326,123600,56346670,9220,9220,9220,9220,0
20240326,123500,56346670,9220,9220,9220,9220,0
20240326,123400,56346670,9220,9220,9220,9220,0
20240326,123300,56346670,9220,9220,9220,9220,0
20240326,123200,56346670,9220,9220,9220,9220,0
20240326,123100,56346670,9220,9220,9220,9220,61
20240326,123000,55784250,9240,9240,9240,9240,0
20240326,122900,55784250,9240,9240,9240,9240,0
20240326,122800,55784250,9240,9240,9240,9240,6
20240326,122700,55728810,9240,9240,9240,9240,0
20240326,122600,55728810,9240,9240,9240,9240,5
20240326,122500,55682610,9230,9230,9230,9230,0
20240326,122400,55682610,9230,9230,9230,9230,0
20240326,122300,55682610,9230,9230,9230,9230,0
20240326,122200,55682610,9230,9230,9230,9230,0
20240326,122100,55682610,9230,9230,9230,9230,163
20240326,122000,54178120,9230,9230,9230,9230,0
20240326,121900,54178120,9230,9230,9230,9230,23
20240326,121800,53965830,9230,9230,9230,9230,0
20240326,121700,53965830,9230,9230,9230,9230,0
20240326,121600,53965830,9230,9230,9230,9230,0
20240326,121500,53965830,9230,9230,9230,9230,2
20240326,121400,53947370,9230,9230,9230,9230,0
20240326,121300,53947370,9230,9230,9230,9230,0
20240326,121200,53947370,9230,9230,9230,9230,0
20240326,121100,53947370,9230,9230,9230,9230,0
20240326,121000,53947370,9230,9230,9230,9230,0
20240326,120900,53947370,9230,9230,9230,9230,4
20240326,120800,53910450,9230,9230,9230,9230,0
20240326,120700,53910450,9230,9230,9230,9230,100
20240326,120600,52987450,9220,9220,9220,9220,0
20240326,120500,52987450,9220,9220,9220,9220,0
20240326,120400,52987450,9220,9220,9220,9220,0
20240326,120300,52987450,9220,9220,9220,9220,0
20240326,120200,52987450,9220,9220,9220,9220,0
20240326,120100,52987450,9220,9220,9220,9220,83
20240326,120000,52222190,9220,9220,9220,9220,50
20240326,115900,51761190,9220,9220,9220,9220,0
20240326,115800,51761190,9220,9220,9220,9220,0
20240326,115700,51761190,9220,9220,9220,9220,0
20240326,115600,51761190,9220,9220,9220,9220,0
20240326,115500,51761190,9220,9230,9230,9220,8
20240326,115400,51687380,9220,9220,9220,9220,0
20240326,115300,51687380,9220,9220,9220,9220,0
20240326,115200,51687380,9220,9230,9230,9220,9
20240326,115100,51604390,9240,9240,9240,9240,20
20240326,115000,51419590,9240,9240,9240,9240,0
20240326,114900,51419590,9240,9240,9240,9240,0
20240326,114800,51419590,9240,9240,9240,9240,0
20240326,114700,51419590,9240,9240,9240,9240,1
20240326,114600,51410350,9240,9240,9240,9240,0
20240326,114500,51410350,9240,9240,9240,9240,0
20240326,114400,51410350,9240,9240,9240,9240,0
20240326,114300,51410350,9240,9240,9240,9240,0
20240326,114200,51410350,9240,9240,9240,9240,0
20240326,114100,51410350,9240,9240,9240,9240,0
20240326,114000,51410350,9240,9240,9240,9240,0
20240326,113900,51410350,9240,9240,9240,9240,0
20240326,113800,51410350,9240,9220,9240,9220,15
20240326,113700,51272030,9220,9230,9230,9220,50
20240326,113600,50811020,9230,9230,9230,9230,0
20240326,113500,50811020,9230,9230,9230,9230,0
20240326,113400,50811020,9230,9230,9230,9230,0
20240326,113300,50811020,9230,9230,9230,9230,16
20240326,113200,50663340,9220,9230,9230,9220,18
20240326,113100,50497330,9230,9230,9230,9230,11
20240326,113000,50395800,9230,9230,9230,9230,94
20240326,112900,49528180,9230,9230,9230,9230,0
20240326,112800,49528180,9230,9230,9230,9230,49
20240326,112700,49075910,9230,9230,9230,9230,0
20240326,112600,49075910,9230,9240,9240,9230,58
20240326,112500,48540070,9240,9240,9240,9240,0
20240326,112400,48540070,9240,9240,9240,9240,0
20240326,112300,48540070,9240,9240,9240,9240,0
20240326,112200,48540070,9240,9230,9240,9230,21
20240326,112100,48346230,9240,9240,9240,9240,0
20240326,112000,48346230,9240,9240,9240,9240,1
20240326,111900,48336990,9240,9240,9240,9240,0
20240326,111800,48336990,9240,9240,9240,9240,99
20240326,111700,47422230,9240,9240,9240,9240,0
20240326,111600,47422230,9240,9250,9250,9240,41
20240326,111500,47043380,9230,9230,9230,9230,0
20240326,111400,47043380,9230,9230,9230,9230,0
20240326,111300,47043380,9230,9230,9230,9230,9
20240326,111200,46960310,9230,9230,9230,9230,5
20240326,111100,46914160,9230,9230,9230,9230,0
20240326,111000,46914160,9230,9230,9230,9230,0
20240326,110900,46914160,9230,9230,9230,9230,0
20240326,110800,46914160,9230,9230,9230,9230,10
20240326,110700,46821860,9220,9220,9220,9220,0
20240326,110600,46821860,9220,9220,9220,9220,0
20240326,110500,46821860,9220,9220,9220,9220,0
20240326,110400,46821860,9220,9220,9220,9220,0
20240326,110300,46821860,9220,9220,9220,9220,11
20240326,110200,46720440,9220,9220,9220,9220,0
20240326,110100,46720440,9220,9220,9220,9220,451
20240326,110000,42562220,9230,9230,9230,9230,1
20240326,105900,42552990,9230,9220,9230,9220,274
20240326,105800,40024500,9220,9220,9220,9220,90
20240326,105700,39194700,9220,9220,9220,9220,508
20240326,105600,34510940,9210,9210,9210,9210,0
20240326,105500,34510940,9210,9210,9210,9210,0
20240326,105400,34510940,9210,9210,9210,9210,100
20240326,105300,33589940,9210,9210,9210,9210,201
20240326,105200,31738730,9210,9210,9210,9210,7
20240326,105100,31674260,9220,9220,9220,9220,0
20240326,105000,31674260,9220,9220,9220,9220,0
20240326,104900,31674260,9220,9210,9220,9210,130
20240326,104800,30476950,9220,9220,9220,9220,0
20240326,104700,30476950,9220,9220,9220,9220,101
20240326,104600,29545730,9230,9230,9230,9230,0
20240326,104500,29545730,9230,9230,9230,9230,1
20240326,104400,29536500,9230,9230,9230,9230,0
20240326,104300,29536500,9230,9230,9230,9230,0
20240326,104200,29536500,9230,9230,9230,9230,0
20240326,104100,29536500,9230,9230,9230,9230,1
20240326,104000,29527270,9230,9230,9230,9230,0
20240326,103900,29527270,9230,9230,9230,9230,0
20240326,103800,29527270,9230,9230,9230,9230,0
20240326,103700,29527270,9230,9230,9230,9230,114
20240326,103600,28475050,9240,9240,9240,9240,0
20240326,103500,28475050,9240,9240,9240,9240,0
20240326,103400,28475050,9240,9240,9240,9240,0
20240326,103300,28475050,9240,9240,9240,9240,91
20240326,103200,27634210,9240,9240,9240,9240,0
20240326,103100,27634210,9240,9240,9240,9240,0
20240326,103000,27634210,9240,9240,9240,9240,18
20240326,102900,27467890,9240,9240,9240,9240,57
20240326,102800,26941210,9240,9240,9240,9240,1
20240326,102700,26931970,9220,9220,9220,9220,0
20240326,102600,26931970,9220,9220,9220,9220,0
20240326,102500,26931970,9220,9220,9220,9220,0
20240326,102400,26931970,9220,9220,9220,9220,0
20240326,102300,26931970,9220,9220,9220,9220,0
20240326,102200,26931970,9220,9220,9220,9220,0
20240326,102100,26931970,9220,9220,9220,9220,131
20240326,102000,25724150,9220,9220,9220,9220,0
20240326,101900,25724150,9220,9220,9220,9220,0
20240326,101800,25724150,9220,9220,9220,9220,0
20240326,101700,25724150,9220,9220,9220,9220,0
20240326,101600,25724150,9220,9220,9220,9220,0
20240326,101500,25724150,9220,9220,9220,9220,0
20240326,101400,25724150,9220,9220,9220,9220,0
20240326,101300,25724150,9220,9220,9220,9220,0
20240326,101200,25724150,9220,9220,9220,9220,100
20240326,101100,24802150,9220,9220,9220,9220,0
20240326,101000,24802150,9220,9220,9220,9220,134
20240326,100900,23566670,9220,9220,9220,9220,79
20240326,100800,22838290,9230,9230,9230,9230,68
20240326,100700,22210650,9240,9240,9240,9240,1
20240326,100600,22201410,9230,9230,9230,9230,0
20240326,100500,22201410,9230,9250,9250,9230,600
20240326,100400,16658910,9230,9230,9230,9230,77
20240326,100300,15948200,9240,9240,9240,9240,33
20240326,100200,15643280,9250,9250,9250,9250,5
20240326,100100,15597030,9250,9250,9250,9250,0
20240326,100000,15597030,9250,9250,9250,9250,0
20240326,095900,15597030,9250,9250,9250,9250,1
20240326,095800,15587780,9240,9240,9240,9240,30
20240326,095700,15310580,9240,9240,9240,9240,260
20240326,095600,12908180,9250,9250,9250,9250,8
20240326,095500,12834180,9250,9250,9250,9250,0
20240326,095400,12834180,9250,9250,9250,9250,0
20240326,095300,12834180,9250,9250,9250,9250,10
20240326,095200,12741680,9250,9250,9250,9250,0
20240326,095100,12741680,9250,9250,9250,9250,0
20240326,095000,12741680,9250,9250,9250,9250,32
20240326,094900,12445680,9250,9250,9250,9250,9
20240326,094800,12362430,9240,9240,9240,9240,1
20240326,094700,12353190,9260,9260,9260,9260,0
20240326,094600,12353190,9260,9250,9260,9250,20
20240326,094500,12168000,9260,9260,9260,9260,0
20240326,094400,12168000,9260,9260,9260,9260,8
20240326,094300,12093920,9230,9230,9230,9230,30
20240326,094200,11817020,9260,9260,9260,9260,0
20240326,094100,11817020,9260,9260,9260,9260,0
20240326,094000,11817020,9260,9260,9260,9260,0
20240326,093900,11817020,9260,9260,9260,9260,1
20240326,093800,11807760,9260,9260,9260,9260,0
20240326,093700,11807760,9260,9260,9260,9260,1
20240326,093600,11798500,9240,9260,9260,9240,6
20240326,093500,11743000,9240,9240,9260,9240,7
20240326,093400,11678270,9240,9260,9260,9240,27
20240326,093300,11428740,9240,9250,9260,9230,4
20240326,093200,11391760,9230,9240,9250,9230,246
20240326,093100,9117930,9250,9250,9250,9250,0
20240326,093000,9117930,9250,9260,9260,9240,12
20240326,092900,9006840,9230,9230,9260,9230,63
20240326,092800,8423720,9240,9230,9240,9230,9
20240326,092700,8340570,9250,9230,9250,9230,11
20240326,092600,8238840,9250,9250,9250,9230,24
20240326,092500,8016870,9240,9230,9240,9230,20
20240326,092400,7832080,9240,9230,9240,9230,4
20240326,092300,7795150,9250,9230,9250,9230,7
20240326,092200,7730480,9250,9250,9250,9230,3
20240326,092100,7702750,9230,9250,9270,9230,25
20240326,092000,7471410,9250,9220,9250,9220,89
20240326,091900,6649390,9210,9210,9210,9210,0
20240326,091800,6649390,9210,9210,9210,9210,5
20240326,091700,6603340,9210,9210,9210,9210,10
20240326,091600,6511240,9210,9210,9210,9210,1
20240326,091500,6502030,9210,9210,9210,9210,0
20240326,091400,6502030,9210,9210,9210,9210,15
20240326,091300,6363880,9200,9200,9200,9200,0
20240326,091200,6363880,9200,9200,9200,9200,1
20240326,091100,6354680,9200,9200,9200,9200,10
20240326,091000,6262680,9200,9200,9200,9200,0
20240326,090900,6262680,9200,9200,9200,9200,1
20240326,090800,6253480,9200,9200,9200,9200,0
20240326,090700,6253480,9200,9200,9200,9200,1
20240326,090600,6244280,9180,9180,9180,9180,0
20240326,090500,6244280,9180,9180,9180,9180,0
20240326,090400,6244280,9180,9180,9180,9180,0
20240326,090300,6244280,9180,9180,9180,9180,0
20240326,090200,6244280,9180,9180,9180,9180,105
20240326,090100,5280380,9180,9180,9180,9180,17
20240326,090000,5124320,9190,9210,9210,9190,557