KissMeData/044340/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191500,124357880,9200,9200,9200,9200,119
20240327,191400,124357880,9200,9200,9200,9200,0
20240327,191300,124357880,9200,9200,9200,9200,0
20240327,191200,124357880,9200,9200,9200,9200,0
20240327,191100,124357880,9200,9200,9200,9200,0
20240327,191000,124357880,9200,9200,9200,9200,0
20240327,190900,124357880,9200,9200,9200,9200,0
20240327,190800,124357880,9200,9200,9200,9200,0
20240327,190700,124357880,9200,9200,9200,9200,0
20240327,190600,124357880,9200,9200,9200,9200,0
20240327,190500,124357880,9200,9200,9200,9200,0
20240327,190400,124357880,9200,9200,9200,9200,0
20240327,190300,124357880,9200,9200,9200,9200,0
20240327,190200,124357880,9200,9200,9200,9200,0
20240327,190100,124357880,9200,9200,9200,9200,0
20240327,190000,124357880,9200,9200,9200,9200,0
20240327,185900,124357880,9200,9200,9200,9200,0
20240327,185800,124357880,9200,9200,9200,9200,0
20240327,185700,124357880,9200,9200,9200,9200,0
20240327,185600,124357880,9200,9200,9200,9200,0
20240327,185500,124357880,9200,9200,9200,9200,0
20240327,185400,124357880,9200,9200,9200,9200,0
20240327,185300,124357880,9200,9200,9200,9200,0
20240327,185200,124357880,9200,9200,9200,9200,0
20240327,185100,124357880,9200,9200,9200,9200,0
20240327,185000,124357880,9200,9200,9200,9200,0
20240327,184900,124357880,9200,9200,9200,9200,0
20240327,184800,124357880,9200,9200,9200,9200,0
20240327,184700,124357880,9200,9200,9200,9200,0
20240327,184600,124357880,9200,9200,9200,9200,0
20240327,184500,124357880,9200,9200,9200,9200,119
20240327,184400,124357880,9200,9200,9200,9200,0
20240327,184300,124357880,9200,9200,9200,9200,0
20240327,184200,124357880,9200,9200,9200,9200,0
20240327,184100,124357880,9200,9200,9200,9200,0
20240327,184000,124357880,9200,9200,9200,9200,0
20240327,183900,124357880,9200,9200,9200,9200,0
20240327,183800,124357880,9200,9200,9200,9200,0
20240327,183700,124357880,9200,9200,9200,9200,0
20240327,183600,124357880,9200,9200,9200,9200,0
20240327,183500,124357880,9200,9200,9200,9200,0
20240327,183400,124357880,9200,9200,9200,9200,0
20240327,183300,124357880,9200,9200,9200,9200,0
20240327,183200,124357880,9200,9200,9200,9200,0
20240327,183100,124357880,9200,9200,9200,9200,0
20240327,183000,124357880,9200,9200,9200,9200,0
20240327,182900,124357880,9200,9200,9200,9200,0
20240327,182800,124357880,9200,9200,9200,9200,0
20240327,182700,124357880,9200,9200,9200,9200,0
20240327,182600,124357880,9200,9200,9200,9200,0
20240327,182500,124357880,9200,9200,9200,9200,0
20240327,182400,124357880,9200,9200,9200,9200,0
20240327,182300,124357880,9200,9200,9200,9200,0
20240327,182200,124357880,9200,9200,9200,9200,0
20240327,182100,124357880,9200,9200,9200,9200,0
20240327,182000,124357880,9200,9200,9200,9200,0
20240327,181900,124357880,9200,9200,9200,9200,0
20240327,181800,124357880,9200,9200,9200,9200,0
20240327,181700,124357880,9200,9200,9200,9200,0
20240327,181600,124357880,9200,9200,9200,9200,0
20240327,181500,124357880,9200,9200,9200,9200,119
20240327,181400,124357880,9200,9200,9200,9200,0
20240327,181300,124357880,9200,9200,9200,9200,0
20240327,181200,124357880,9200,9200,9200,9200,0
20240327,181100,124357880,9200,9200,9200,9200,0
20240327,181000,124357880,9200,9200,9200,9200,0
20240327,180900,124357880,9200,9200,9200,9200,0
20240327,180800,124357880,9200,9200,9200,9200,0
20240327,180700,124357880,9200,9200,9200,9200,0
20240327,180600,124357880,9200,9200,9200,9200,0
20240327,180500,124357880,9200,9200,9200,9200,0
20240327,180400,124357880,9200,9200,9200,9200,0
20240327,180300,124357880,9200,9200,9200,9200,0
20240327,180200,124357880,9200,9200,9200,9200,0
20240327,180100,124357880,9200,9200,9200,9200,0
20240327,180000,124357880,9200,9200,9200,9200,0
20240327,175900,124357880,9200,9200,9200,9200,0
20240327,175800,124357880,9200,9200,9200,9200,0
20240327,175700,124357880,9200,9200,9200,9200,0
20240327,175600,124357880,9200,9200,9200,9200,0
20240327,175500,124357880,9200,9200,9200,9200,0
20240327,175400,124357880,9200,9200,9200,9200,0
20240327,175300,124357880,9200,9200,9200,9200,0
20240327,175200,124357880,9200,9200,9200,9200,0
20240327,175100,124357880,9200,9200,9200,9200,0
20240327,175000,124357880,9200,9200,9200,9200,0
20240327,174900,124357880,9200,9200,9200,9200,0
20240327,174800,124357880,9200,9200,9200,9200,0
20240327,174700,124357880,9200,9200,9200,9200,0
20240327,174600,124357880,9200,9200,9200,9200,0
20240327,174500,124357880,9200,9200,9200,9200,119
20240327,174400,124357880,9200,9200,9200,9200,0
20240327,174300,124357880,9200,9200,9200,9200,0
20240327,174200,124357880,9200,9200,9200,9200,0
20240327,174100,124357880,9200,9200,9200,9200,0
20240327,174000,124357880,9200,9200,9200,9200,0
20240327,173900,124357880,9200,9200,9200,9200,0
20240327,173800,124357880,9200,9200,9200,9200,0
20240327,173700,124357880,9200,9200,9200,9200,0
20240327,173600,124357880,9200,9200,9200,9200,0
20240327,173500,124357880,9200,9200,9200,9200,0
20240327,173400,124357880,9200,9200,9200,9200,0
20240327,173300,124357880,9200,9200,9200,9200,0
20240327,173200,124357880,9200,9200,9200,9200,0
20240327,173100,124357880,9200,9200,9200,9200,0
20240327,173000,124357880,9200,9200,9200,9200,0
20240327,172900,124357880,9200,9200,9200,9200,0
20240327,172800,124357880,9200,9200,9200,9200,0
20240327,172700,124357880,9200,9200,9200,9200,0
20240327,172600,124357880,9200,9200,9200,9200,0
20240327,172500,124357880,9200,9200,9200,9200,0
20240327,172400,124357880,9200,9200,9200,9200,0
20240327,172300,124357880,9200,9200,9200,9200,0
20240327,172200,124357880,9200,9200,9200,9200,0
20240327,172100,124357880,9200,9200,9200,9200,0
20240327,172000,124357880,9200,9200,9200,9200,0
20240327,171900,124357880,9200,9200,9200,9200,0
20240327,171800,124357880,9200,9200,9200,9200,0
20240327,171700,124357880,9200,9200,9200,9200,0
20240327,171600,124357880,9200,9200,9200,9200,0
20240327,171500,124357880,9200,9200,9200,9200,119
20240327,171400,124357880,9200,9200,9200,9200,0
20240327,171300,124357880,9200,9200,9200,9200,0
20240327,171200,124357880,9200,9200,9200,9200,0
20240327,171100,124357880,9200,9200,9200,9200,0
20240327,171000,124357880,9200,9200,9200,9200,0
20240327,170900,124357880,9200,9200,9200,9200,0
20240327,170800,124357880,9200,9200,9200,9200,0
20240327,170700,124357880,9200,9200,9200,9200,0
20240327,170600,124357880,9200,9200,9200,9200,0
20240327,170500,124357880,9200,9200,9200,9200,0
20240327,170400,124357880,9200,9200,9200,9200,0
20240327,170300,124357880,9200,9200,9200,9200,0
20240327,170200,124357880,9200,9200,9200,9200,0
20240327,170100,124357880,9200,9200,9200,9200,0
20240327,170000,124357880,9200,9200,9200,9200,0
20240327,165900,124357880,9200,9200,9200,9200,0
20240327,165800,124357880,9200,9200,9200,9200,0
20240327,165700,124357880,9200,9200,9200,9200,0
20240327,165600,124357880,9200,9200,9200,9200,0
20240327,165500,124357880,9200,9200,9200,9200,0
20240327,165400,124357880,9200,9200,9200,9200,0
20240327,165300,124357880,9200,9200,9200,9200,0
20240327,165200,124357880,9200,9200,9200,9200,0
20240327,165100,124357880,9200,9200,9200,9200,0
20240327,165000,124357880,9200,9200,9200,9200,0
20240327,164900,124357880,9200,9200,9200,9200,0
20240327,164800,124357880,9200,9200,9200,9200,0
20240327,164700,124357880,9200,9200,9200,9200,0
20240327,164600,124357880,9200,9200,9200,9200,0
20240327,164500,124357880,9200,9200,9200,9200,119
20240327,164400,124357880,9200,9200,9200,9200,0
20240327,164300,124357880,9200,9200,9200,9200,0
20240327,164200,124357880,9200,9200,9200,9200,0
20240327,164100,124357880,9200,9200,9200,9200,0
20240327,164000,124357880,9200,9200,9200,9200,0
20240327,163900,124357880,9200,9200,9200,9200,0
20240327,163800,124357880,9200,9200,9200,9200,0
20240327,163700,124357880,9200,9200,9200,9200,0
20240327,163600,124357880,9200,9200,9200,9200,0
20240327,163500,124357880,9200,9200,9200,9200,0
20240327,163400,124357880,9200,9200,9200,9200,0
20240327,163300,124357880,9200,9200,9200,9200,0
20240327,163200,124357880,9200,9200,9200,9200,0
20240327,163100,124357880,9200,9200,9200,9200,0
20240327,163000,124357880,9200,9200,9200,9200,0
20240327,162900,124357880,9200,9200,9200,9200,0
20240327,162800,124357880,9200,9200,9200,9200,0
20240327,162700,124357880,9200,9200,9200,9200,0
20240327,162600,124357880,9200,9200,9200,9200,0
20240327,162500,124357880,9200,9200,9200,9200,0
20240327,162400,124357880,9200,9200,9200,9200,0
20240327,162300,124357880,9200,9200,9200,9200,0
20240327,162200,124357880,9200,9200,9200,9200,0
20240327,162100,124357880,9200,9200,9200,9200,0
20240327,162000,124357880,9200,9200,9200,9200,0
20240327,161900,124357880,9200,9200,9200,9200,0
20240327,161800,124357880,9200,9200,9200,9200,0
20240327,161700,124357880,9200,9200,9200,9200,0
20240327,161600,124357880,9200,9200,9200,9200,0
20240327,161500,124357880,9200,9200,9200,9200,119
20240327,161400,124357880,9200,9200,9200,9200,0
20240327,161300,124357880,9200,9200,9200,9200,0
20240327,161200,124357880,9200,9200,9200,9200,0
20240327,161100,124357880,9200,9200,9200,9200,0
20240327,161000,124357880,9200,9200,9200,9200,0
20240327,160900,124357880,9200,9200,9200,9200,0
20240327,160800,124357880,9200,9200,9200,9200,0
20240327,160700,124357880,9200,9200,9200,9200,0
20240327,160600,124357880,9200,9200,9200,9200,0
20240327,160500,124357880,9200,9200,9200,9200,0
20240327,160400,124357880,9200,9200,9200,9200,0
20240327,160300,124357880,9200,9200,9200,9200,0
20240327,160200,124357880,9200,9200,9200,9200,0
20240327,160100,124357880,9200,9200,9200,9200,0
20240327,160000,124357880,9200,9200,9200,9200,0
20240327,155900,124357880,9200,9200,9200,9200,0
20240327,155800,124357880,9200,9200,9200,9200,0
20240327,155700,124357880,9200,9200,9200,9200,0
20240327,155600,124357880,9200,9200,9200,9200,0
20240327,155500,124357880,9200,9200,9200,9200,0
20240327,155400,124357880,9200,9200,9200,9200,0
20240327,155300,124357880,9200,9200,9200,9200,0
20240327,155200,124357880,9200,9200,9200,9200,0
20240327,155100,124357880,9200,9200,9200,9200,0
20240327,155000,124357880,9200,9200,9200,9200,0
20240327,154900,124357880,9200,9200,9200,9200,0
20240327,154800,124357880,9200,9200,9200,9200,0
20240327,154700,124357880,9200,9200,9200,9200,0
20240327,154600,124357880,9200,9200,9200,9200,0
20240327,154500,124357880,9200,9200,9200,9200,119
20240327,154400,124357880,9200,9200,9200,9200,0
20240327,154300,124357880,9200,9200,9200,9200,0
20240327,154200,124357880,9200,9200,9200,9200,0
20240327,154100,124357880,9200,9200,9200,9200,0
20240327,154000,124357880,9200,9200,9200,9200,0
20240327,153900,124357880,9200,9200,9200,9200,0
20240327,153800,124357880,9200,9200,9200,9200,0
20240327,153700,124357880,9200,9200,9200,9200,0
20240327,153600,124357880,9200,9200,9200,9200,0
20240327,153500,124357880,9200,9200,9200,9200,0
20240327,153400,124357880,9200,9200,9200,9200,0
20240327,153300,124357880,9200,9200,9200,9200,0
20240327,153200,124357880,9200,9200,9200,9200,0
20240327,153100,124357880,9200,9200,9200,9200,0
20240327,153000,124357880,9200,9200,9200,9200,119
20240327,152900,123263080,9200,9200,9200,9200,0
20240327,152800,123263080,9200,9200,9200,9200,0
20240327,152700,123263080,9200,9200,9200,9200,0
20240327,152600,123263080,9200,9200,9200,9200,0
20240327,152500,123263080,9200,9200,9200,9200,0
20240327,152400,123263080,9200,9200,9200,9200,0
20240327,152300,123263080,9200,9200,9200,9200,0
20240327,152200,123263080,9200,9200,9200,9200,0
20240327,152100,123263080,9200,9200,9200,9200,0
20240327,152000,123263080,9200,9200,9200,9200,0
20240327,151900,123263080,9200,9170,9200,9170,24
20240327,151800,123042970,9200,9200,9200,9200,108
20240327,151700,122049370,9200,9200,9200,9180,102
20240327,151600,121112970,9190,9190,9190,9190,115
20240327,151500,120056120,9200,9200,9200,9200,0
20240327,151400,120056120,9200,9200,9200,9200,0
20240327,151300,120056120,9200,9200,9200,9200,10
20240327,151200,119964120,9200,9200,9200,9200,0
20240327,151100,119964120,9200,9200,9200,9200,0
20240327,151000,119964120,9200,9200,9200,9200,0
20240327,150900,119964120,9200,9200,9200,9200,1
20240327,150800,119954920,9190,9190,9190,9190,0
20240327,150700,119954920,9190,9190,9190,9190,42
20240327,150600,119568940,9190,9190,9190,9190,0
20240327,150500,119568940,9190,9190,9190,9190,0
20240327,150400,119568940,9190,9190,9190,9190,0
20240327,150300,119568940,9190,9190,9190,9190,0
20240327,150200,119568940,9190,9190,9190,9190,0
20240327,150100,119568940,9190,9190,9190,9190,1
20240327,150000,119559750,9170,9170,9170,9170,185
20240327,145900,117863300,9180,9180,9180,9180,0
20240327,145800,117863300,9180,9180,9180,9180,10
20240327,145700,117771500,9190,9190,9190,9190,0
20240327,145600,117771500,9190,9190,9190,9190,0
20240327,145500,117771500,9190,9190,9190,9190,1
20240327,145400,117762310,9170,9170,9170,9170,0
20240327,145300,117762310,9170,9170,9170,9170,0
20240327,145200,117762310,9170,9170,9170,9170,0
20240327,145100,117762310,9170,9170,9170,9170,0
20240327,145000,117762310,9170,9190,9190,9170,1430
20240327,144900,104624810,9190,9190,9190,9190,0
20240327,144800,104624810,9190,9190,9190,9190,0
20240327,144700,104624810,9190,9190,9190,9190,0
20240327,144600,104624810,9190,9190,9190,9190,0
20240327,144500,104624810,9190,9190,9190,9190,0
20240327,144400,104624810,9190,9190,9190,9190,1
20240327,144300,104615620,9190,9190,9190,9190,1
20240327,144200,104606430,9180,9180,9180,9180,0
20240327,144100,104606430,9180,9180,9180,9180,0
20240327,144000,104606430,9180,9180,9180,9180,0
20240327,143900,104606430,9180,9180,9180,9180,0
20240327,143800,104606430,9180,9180,9180,9180,0
20240327,143700,104606430,9180,9180,9180,9180,42
20240327,143600,104220870,9190,9190,9190,9190,0
20240327,143500,104220870,9190,9190,9190,9190,2
20240327,143400,104202490,9190,9190,9190,9190,0
20240327,143300,104202490,9190,9190,9190,9190,6
20240327,143200,104147350,9180,9180,9180,9180,4
20240327,143100,104110630,9190,9190,9190,9190,0
20240327,143000,104110630,9190,9190,9190,9190,0
20240327,142900,104110630,9190,9190,9190,9190,0
20240327,142800,104110630,9190,9190,9190,9190,0
20240327,142700,104110630,9190,9190,9190,9190,0
20240327,142600,104110630,9190,9190,9190,9190,0
20240327,142500,104110630,9190,9190,9190,9190,0
20240327,142400,104110630,9190,9190,9190,9190,32
20240327,142300,103816550,9190,9190,9190,9190,42
20240327,142200,103430570,9190,9190,9190,9190,10
20240327,142100,103338670,9180,9180,9180,9180,36
20240327,142000,103008190,9180,9180,9180,9180,0
20240327,141900,103008190,9180,9180,9180,9180,0
20240327,141800,103008190,9180,9180,9180,9180,0
20240327,141700,103008190,9180,9190,9190,9180,200
20240327,141600,101170400,9180,9180,9180,9180,1
20240327,141500,101161220,9180,9180,9180,9180,20
20240327,141400,100977620,9190,9190,9190,9190,1
20240327,141300,100968430,9160,9160,9160,9160,0
20240327,141200,100968430,9160,9160,9160,9160,0
20240327,141100,100968430,9160,9160,9160,9160,0
20240327,141000,100968430,9160,9160,9160,9160,0
20240327,140900,100968430,9160,9160,9160,9160,135
20240327,140800,99731830,9160,9160,9160,9160,0
20240327,140700,99731830,9160,9150,9160,9150,129
20240327,140600,98551430,9150,9180,9180,9150,1485
20240327,140500,84938140,9200,9200,9200,9200,0
20240327,140400,84938140,9200,9200,9200,9200,2
20240327,140300,84919740,9190,9190,9190,9190,0
20240327,140200,84919740,9190,9190,9190,9190,1
20240327,140100,84910550,9180,9180,9180,9180,0
20240327,140000,84910550,9180,9180,9180,9180,0
20240327,135900,84910550,9180,9190,9190,9180,167
20240327,135800,83377270,9190,9190,9190,9190,0
20240327,135700,83377270,9190,9190,9190,9190,39
20240327,135600,83018860,9200,9200,9200,9200,0
20240327,135500,83018860,9200,9200,9200,9200,172
20240327,135400,81436460,9220,9220,9220,9220,0
20240327,135300,81436460,9220,9220,9220,9220,0
20240327,135200,81436460,9220,9220,9220,9220,0
20240327,135100,81436460,9220,9220,9220,9220,1
20240327,135000,81427240,9200,9200,9200,9200,0
20240327,134900,81427240,9200,9200,9200,9200,0
20240327,134800,81427240,9200,9200,9200,9200,34
20240327,134700,81114440,9200,9200,9200,9200,0
20240327,134600,81114440,9200,9210,9210,9200,30
20240327,134500,80838420,9220,9220,9220,9220,0
20240327,134400,80838420,9220,9220,9220,9220,0
20240327,134300,80838420,9220,9220,9220,9220,0
20240327,134200,80838420,9220,9220,9220,9220,1
20240327,134100,80829200,9210,9210,9210,9210,0
20240327,134000,80829200,9210,9210,9210,9210,0
20240327,133900,80829200,9210,9210,9210,9210,0
20240327,133800,80829200,9210,9210,9210,9210,0
20240327,133700,80829200,9210,9210,9210,9210,0
20240327,133600,80829200,9210,9220,9220,9210,436
20240327,133500,76812510,9220,9220,9220,9220,1
20240327,133400,76803290,9230,9230,9230,9230,0
20240327,133300,76803290,9230,9230,9230,9230,10
20240327,133200,76710990,9220,9220,9220,9220,0
20240327,133100,76710990,9220,9220,9220,9220,4
20240327,133000,76674110,9220,9220,9220,9220,7
20240327,132900,76609570,9230,9230,9230,9230,3
20240327,132800,76581880,9230,9230,9230,9230,5
20240327,132700,76535730,9230,9230,9230,9230,0
20240327,132600,76535730,9230,9230,9230,9230,7
20240327,132500,76471120,9230,9230,9230,9230,0
20240327,132400,76471120,9230,9230,9230,9230,0
20240327,132300,76471120,9230,9230,9230,9230,0
20240327,132200,76471120,9230,9230,9230,9230,15
20240327,132100,76332670,9230,9230,9230,9230,10
20240327,132000,76240370,9230,9230,9230,9230,0
20240327,131900,76240370,9230,9230,9230,9230,0
20240327,131800,76240370,9230,9230,9230,9230,0
20240327,131700,76240370,9230,9230,9230,9230,0
20240327,131600,76240370,9230,9230,9230,9230,11
20240327,131500,76138840,9230,9230,9230,9230,0
20240327,131400,76138840,9230,9230,9230,9230,0
20240327,131300,76138840,9230,9230,9230,9230,0
20240327,131200,76138840,9230,9230,9230,9230,469
20240327,131100,71809970,9210,9210,9210,9210,0
20240327,131000,71809970,9210,9210,9210,9210,35
20240327,130900,71487620,9210,9220,9220,9210,60
20240327,130800,70934970,9230,9230,9230,9230,3
20240327,130700,70907280,9230,9230,9230,9230,0
20240327,130600,70907280,9230,9230,9230,9230,0
20240327,130500,70907280,9230,9230,9230,9230,0
20240327,130400,70907280,9230,9230,9230,9230,0
20240327,130300,70907280,9230,9230,9230,9230,1
20240327,130200,70898050,9230,9230,9230,9230,0
20240327,130100,70898050,9230,9230,9230,9230,0
20240327,130000,70898050,9230,9230,9230,9230,0
20240327,125900,70898050,9230,9230,9230,9230,9
20240327,125800,70814980,9220,9220,9220,9220,0
20240327,125700,70814980,9220,9220,9220,9220,0
20240327,125600,70814980,9220,9220,9220,9220,0
20240327,125500,70814980,9220,9220,9220,9220,1
20240327,125400,70805760,9210,9210,9210,9210,25
20240327,125300,70575510,9210,9210,9210,9210,6
20240327,125200,70520250,9210,9210,9210,9210,62
20240327,125100,69949230,9210,9220,9230,9210,547
20240327,125000,64911120,9230,9230,9230,9230,1
20240327,124900,64901890,9230,9230,9230,9230,0
20240327,124800,64901890,9230,9230,9230,9230,0
20240327,124700,64901890,9230,9230,9230,9230,0
20240327,124600,64901890,9230,9230,9230,9230,0
20240327,124500,64901890,9230,9230,9230,9230,0
20240327,124400,64901890,9230,9230,9230,9230,0
20240327,124300,64901890,9230,9230,9230,9230,0
20240327,124200,64901890,9230,9230,9230,9230,15
20240327,124100,64763440,9230,9230,9230,9230,0
20240327,124000,64763440,9230,9230,9230,9230,0
20240327,123900,64763440,9230,9230,9230,9230,21
20240327,123800,64569610,9230,9230,9230,9230,0
20240327,123700,64569610,9230,9230,9230,9230,0
20240327,123600,64569610,9230,9230,9230,9230,5
20240327,123500,64523460,9220,9220,9220,9220,0
20240327,123400,64523460,9220,9220,9220,9220,22
20240327,123300,64320620,9230,9230,9230,9230,10
20240327,123200,64228320,9230,9230,9230,9230,2
20240327,123100,64209860,9230,9230,9230,9230,0
20240327,123000,64209860,9230,9230,9230,9230,0
20240327,122900,64209860,9230,9230,9230,9230,0
20240327,122800,64209860,9230,9230,9230,9230,30
20240327,122700,63932960,9240,9240,9240,9240,0
20240327,122600,63932960,9240,9240,9240,9240,0
20240327,122500,63932960,9240,9240,9240,9240,1
20240327,122400,63923720,9240,9240,9240,9240,1
20240327,122300,63914480,9250,9250,9250,9250,1
20240327,122200,63905230,9240,9240,9240,9240,20
20240327,122100,63720430,9240,9240,9240,9240,2
20240327,122000,63701950,9240,9240,9240,9240,0
20240327,121900,63701950,9240,9240,9240,9240,99
20240327,121800,62787190,9240,9240,9240,9240,2
20240327,121700,62768710,9240,9240,9240,9240,2
20240327,121600,62750230,9240,9240,9240,9240,0
20240327,121500,62750230,9240,9240,9240,9240,0
20240327,121400,62750230,9240,9240,9240,9240,0
20240327,121300,62750230,9240,9240,9240,9240,2
20240327,121200,62731750,9240,9240,9240,9240,1
20240327,121100,62722510,9260,9260,9260,9260,0
20240327,121000,62722510,9260,9260,9260,9260,1
20240327,120900,62713250,9250,9240,9250,9240,199
20240327,120800,60872790,9240,9240,9240,9240,0
20240327,120700,60872790,9240,9240,9240,9240,0
20240327,120600,60872790,9240,9240,9240,9240,0
20240327,120500,60872790,9240,9240,9240,9240,0
20240327,120400,60872790,9240,9240,9240,9240,0
20240327,120300,60872790,9240,9240,9240,9240,0
20240327,120200,60872790,9240,9240,9240,9240,3
20240327,120100,60845070,9240,9240,9240,9240,0
20240327,120000,60845070,9240,9240,9240,9240,0
20240327,115900,60845070,9240,9240,9240,9240,0
20240327,115800,60845070,9240,9240,9240,9240,0
20240327,115700,60845070,9240,9220,9240,9220,101
20240327,115600,59913830,9220,9220,9220,9220,3
20240327,115500,59886170,9210,9210,9210,9210,1
20240327,115400,59876960,9220,9220,9220,9220,0
20240327,115300,59876960,9220,9220,9220,9220,0
20240327,115200,59876960,9220,9220,9220,9220,0
20240327,115100,59876960,9220,9220,9220,9220,1
20240327,115000,59867740,9200,9200,9200,9200,0
20240327,114900,59867740,9200,9200,9200,9200,0
20240327,114800,59867740,9200,9200,9200,9200,0
20240327,114700,59867740,9200,9200,9200,9200,0
20240327,114600,59867740,9200,9200,9200,9200,0
20240327,114500,59867740,9200,9200,9200,9200,0
20240327,114400,59867740,9200,9200,9200,9200,0
20240327,114300,59867740,9200,9200,9200,9200,0
20240327,114200,59867740,9200,9220,9220,9200,2
20240327,114100,59849320,9220,9220,9220,9220,1
20240327,114000,59840100,9220,9220,9220,9220,0
20240327,113900,59840100,9220,9220,9220,9220,0
20240327,113800,59840100,9220,9220,9220,9220,1
20240327,113700,59830880,9190,9190,9190,9190,0
20240327,113600,59830880,9190,9190,9190,9190,0
20240327,113500,59830880,9190,9190,9190,9190,0
20240327,113400,59830880,9190,9190,9190,9190,0
20240327,113300,59830880,9190,9190,9190,9190,0
20240327,113200,59830880,9190,9190,9190,9190,0
20240327,113100,59830880,9190,9190,9190,9190,0
20240327,113000,59830880,9190,9190,9190,9190,0
20240327,112900,59830880,9190,9190,9190,9190,0
20240327,112800,59830880,9190,9190,9190,9190,0
20240327,112700,59830880,9190,9190,9190,9190,0
20240327,112600,59830880,9190,9190,9190,9190,0
20240327,112500,59830880,9190,9190,9190,9190,6
20240327,112400,59775740,9200,9200,9200,9200,0
20240327,112300,59775740,9200,9200,9200,9200,0
20240327,112200,59775740,9200,9200,9200,9200,0
20240327,112100,59775740,9200,9200,9200,9200,0
20240327,112000,59775740,9200,9200,9200,9200,0
20240327,111900,59775740,9200,9200,9200,9200,0
20240327,111800,59775740,9200,9200,9200,9200,0
20240327,111700,59775740,9200,9200,9200,9200,0
20240327,111600,59775740,9200,9200,9200,9200,123
20240327,111500,58644140,9190,9180,9190,9180,827
20240327,111400,51045010,9190,9180,9190,9180,101
20240327,111300,50117820,9180,9180,9180,9180,50
20240327,111200,49658820,9180,9180,9180,9180,0
20240327,111100,49658820,9180,9180,9180,9180,0
20240327,111000,49658820,9180,9190,9190,9180,36
20240327,110900,49328310,9190,9190,9190,9190,240
20240327,110800,47122710,9190,9190,9190,9190,100
20240327,110700,46203710,9190,9190,9190,9190,0
20240327,110600,46203710,9190,9190,9190,9190,0
20240327,110500,46203710,9190,9190,9190,9190,0
20240327,110400,46203710,9190,9190,9220,9190,9
20240327,110300,46120970,9190,9190,9200,9190,27
20240327,110200,45872830,9210,9170,9280,9170,282
20240327,110100,43273520,9180,9180,9180,9180,104
20240327,110000,42318800,9220,9220,9220,9220,0
20240327,105900,42318800,9220,9220,9220,9220,0
20240327,105800,42318800,9220,9220,9220,9220,0
20240327,105700,42318800,9220,9200,9220,9200,15
20240327,105600,42180640,9180,9180,9180,9180,0
20240327,105500,42180640,9180,9180,9180,9180,0
20240327,105400,42180640,9180,9190,9190,9180,49
20240327,105300,41730800,9190,9210,9210,9190,242
20240327,105200,39505450,9220,9220,9220,9220,1
20240327,105100,39496230,9220,9220,9220,9220,0
20240327,105000,39496230,9220,9220,9220,9220,23
20240327,104900,39284170,9230,9230,9230,9230,0
20240327,104800,39284170,9230,9230,9230,9230,0
20240327,104700,39284170,9230,9230,9230,9230,0
20240327,104600,39284170,9230,9230,9230,9230,225
20240327,104500,37207420,9230,9230,9230,9230,0
20240327,104400,37207420,9230,9230,9230,9230,170
20240327,104300,35638320,9270,9260,9270,9260,2
20240327,104200,35619790,9240,9240,9240,9240,0
20240327,104100,35619790,9240,9240,9240,9240,1
20240327,104000,35610550,9240,9240,9240,9240,6
20240327,103900,35555110,9240,9240,9240,9240,93
20240327,103800,34695790,9240,9240,9240,9240,0
20240327,103700,34695790,9240,9240,9240,9240,0
20240327,103600,34695790,9240,9240,9240,9240,1
20240327,103500,34686550,9240,9240,9240,9240,0
20240327,103400,34686550,9240,9240,9240,9240,0
20240327,103300,34686550,9240,9240,9240,9240,0
20240327,103200,34686550,9240,9240,9240,9240,0
20240327,103100,34686550,9240,9240,9240,9240,0
20240327,103000,34686550,9240,9240,9240,9240,5
20240327,102900,34640350,9250,9250,9250,9250,39
20240327,102800,34279600,9250,9250,9250,9250,0
20240327,102700,34279600,9250,9250,9250,9250,0
20240327,102600,34279600,9250,9250,9250,9250,0
20240327,102500,34279600,9250,9250,9250,9250,0
20240327,102400,34279600,9250,9250,9250,9250,0
20240327,102300,34279600,9250,9250,9250,9250,0
20240327,102200,34279600,9250,9250,9250,9250,0
20240327,102100,34279600,9250,9250,9250,9250,0
20240327,102000,34279600,9250,9250,9250,9250,11
20240327,101900,34177850,9250,9250,9250,9250,0
20240327,101800,34177850,9250,9250,9250,9250,250
20240327,101700,31865350,9260,9260,9260,9260,88
20240327,101600,31050470,9260,9260,9260,9260,20
20240327,101500,30865270,9270,9270,9270,9270,0
20240327,101400,30865270,9270,9270,9270,9270,4
20240327,101300,30828190,9270,9270,9270,9270,0
20240327,101200,30828190,9270,9270,9270,9270,0
20240327,101100,30828190,9270,9270,9270,9270,0
20240327,101000,30828190,9270,9270,9270,9270,110
20240327,100900,29808490,9270,9270,9270,9270,0
20240327,100800,29808490,9270,9270,9270,9270,2
20240327,100700,29789950,9280,9280,9280,9280,0
20240327,100600,29789950,9280,9280,9280,9280,0
20240327,100500,29789950,9280,9280,9280,9280,11
20240327,100400,29687870,9280,9280,9280,9280,0
20240327,100300,29687870,9280,9280,9280,9280,10
20240327,100200,29595070,9260,9260,9260,9260,0
20240327,100100,29595070,9260,9260,9260,9260,0
20240327,100000,29595070,9260,9260,9260,9260,0
20240327,095900,29595070,9260,9280,9280,9260,233
20240327,095800,27437450,9280,9280,9280,9280,1
20240327,095700,27428170,9280,9280,9280,9280,0
20240327,095600,27428170,9280,9280,9280,9280,12
20240327,095500,27316810,9280,9280,9280,9280,0
20240327,095400,27316810,9280,9280,9280,9280,0
20240327,095300,27316810,9280,9280,9280,9280,0
20240327,095200,27316810,9280,9280,9280,9280,0
20240327,095100,27316810,9280,9280,9280,9280,0
20240327,095000,27316810,9280,9280,9280,9280,0
20240327,094900,27316810,9280,9280,9280,9280,0
20240327,094800,27316810,9280,9280,9280,9280,0
20240327,094700,27316810,9280,9280,9280,9280,0
20240327,094600,27316810,9280,9280,9280,9280,0
20240327,094500,27316810,9280,9280,9280,9280,1
20240327,094400,27307530,9280,9280,9280,9280,67
20240327,094300,26685770,9280,9280,9280,9280,0
20240327,094200,26685770,9280,9260,9280,9260,8
20240327,094100,26611620,9250,9250,9250,9250,10
20240327,094000,26519120,9250,9250,9250,9250,0
20240327,093900,26519120,9250,9250,9250,9250,0
20240327,093800,26519120,9250,9250,9250,9250,0
20240327,093700,26519120,9250,9250,9250,9250,1
20240327,093600,26509870,9260,9260,9260,9260,0
20240327,093500,26509870,9260,9260,9260,9260,0
20240327,093400,26509870,9260,9260,9260,9260,1
20240327,093300,26500610,9260,9260,9260,9260,10
20240327,093200,26408010,9270,9270,9270,9270,1
20240327,093100,26398740,9240,9250,9250,9240,10
20240327,093000,26306330,9240,9250,9250,9240,42
20240327,092900,25918240,9270,9250,9270,9240,47
20240327,092800,25483670,9250,9260,9260,9250,41
20240327,092700,25104410,9260,9260,9260,9260,99
20240327,092600,24187670,9260,9260,9260,9260,0
20240327,092500,24187670,9260,9260,9260,9260,1
20240327,092400,24178410,9260,9260,9260,9260,0
20240327,092300,24178410,9260,9250,9260,9250,14
20240327,092200,24048840,9250,9250,9250,9250,5
20240327,092100,24002590,9260,9260,9260,9260,10
20240327,092000,23909990,9260,9260,9260,9260,0
20240327,091900,23909990,9260,9260,9260,9260,0
20240327,091800,23909990,9260,9260,9260,9260,220
20240327,091700,21872790,9270,9270,9270,9270,63
20240327,091600,21288780,9290,9290,9290,9290,0
20240327,091500,21288780,9290,9290,9290,9290,0
20240327,091400,21288780,9290,9270,9290,9270,375
20240327,091300,17808350,9280,9280,9290,9280,21
20240327,091200,17613460,9270,9270,9270,9270,0
20240327,091100,17613460,9270,9270,9270,9270,15
20240327,091000,17474410,9270,9270,9270,9270,0
20240327,090900,17474410,9270,9270,9270,9270,0
20240327,090800,17474410,9270,9270,9270,9270,0
20240327,090700,17474410,9270,9270,9270,9270,30
20240327,090600,17196310,9270,9270,9270,9270,1
20240327,090500,17187040,9270,9270,9270,9270,2
20240327,090400,17168500,9270,9270,9270,9270,30
20240327,090300,16890400,9260,9260,9260,9260,10
20240327,090200,16797800,9240,9240,9240,9240,20
20240327,090100,16613000,9250,9250,9250,9250,0
20240327,090000,16613000,9250,9250,9250,9250,1796