KissMeData/080010/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193600,53509090,5520,5520,5520,5520,771
20240328,193500,53509090,5520,5520,5520,5520,0
20240328,193400,53509090,5520,5520,5520,5520,0
20240328,193300,53509090,5520,5520,5520,5520,0
20240328,193200,53509090,5520,5520,5520,5520,0
20240328,193100,53509090,5520,5520,5520,5520,0
20240328,193000,53509090,5520,5520,5520,5520,0
20240328,192900,53509090,5520,5520,5520,5520,0
20240328,192800,53509090,5520,5520,5520,5520,0
20240328,192700,53509090,5520,5520,5520,5520,0
20240328,192600,53509090,5520,5520,5520,5520,0
20240328,192500,53509090,5520,5520,5520,5520,0
20240328,192400,53509090,5520,5520,5520,5520,0
20240328,192300,53509090,5520,5520,5520,5520,0
20240328,192200,53509090,5520,5520,5520,5520,0
20240328,192100,53509090,5520,5520,5520,5520,0
20240328,192000,53509090,5520,5520,5520,5520,0
20240328,191900,53509090,5520,5520,5520,5520,0
20240328,191800,53509090,5520,5520,5520,5520,0
20240328,191700,53509090,5520,5520,5520,5520,0
20240328,191600,53509090,5520,5520,5520,5520,0
20240328,191500,53509090,5520,5520,5520,5520,0
20240328,191400,53509090,5520,5520,5520,5520,0
20240328,191300,53509090,5520,5520,5520,5520,0
20240328,191200,53509090,5520,5520,5520,5520,0
20240328,191100,53509090,5520,5520,5520,5520,0
20240328,191000,53509090,5520,5520,5520,5520,0
20240328,190900,53509090,5520,5520,5520,5520,0
20240328,190800,53509090,5520,5520,5520,5520,0
20240328,190700,53509090,5520,5520,5520,5520,0
20240328,190600,53509090,5520,5520,5520,5520,771
20240328,190500,53509090,5520,5520,5520,5520,0
20240328,190400,53509090,5520,5520,5520,5520,0
20240328,190300,53509090,5520,5520,5520,5520,0
20240328,190200,53509090,5520,5520,5520,5520,0
20240328,190100,53509090,5520,5520,5520,5520,0
20240328,190000,53509090,5520,5520,5520,5520,0
20240328,185900,53509090,5520,5520,5520,5520,0
20240328,185800,53509090,5520,5520,5520,5520,0
20240328,185700,53509090,5520,5520,5520,5520,0
20240328,185600,53509090,5520,5520,5520,5520,0
20240328,185500,53509090,5520,5520,5520,5520,0
20240328,185400,53509090,5520,5520,5520,5520,0
20240328,185300,53509090,5520,5520,5520,5520,0
20240328,185200,53509090,5520,5520,5520,5520,0
20240328,185100,53509090,5520,5520,5520,5520,0
20240328,185000,53509090,5520,5520,5520,5520,0
20240328,184900,53509090,5520,5520,5520,5520,0
20240328,184800,53509090,5520,5520,5520,5520,0
20240328,184700,53509090,5520,5520,5520,5520,0
20240328,184600,53509090,5520,5520,5520,5520,0
20240328,184500,53509090,5520,5520,5520,5520,0
20240328,184400,53509090,5520,5520,5520,5520,0
20240328,184300,53509090,5520,5520,5520,5520,0
20240328,184200,53509090,5520,5520,5520,5520,0
20240328,184100,53509090,5520,5520,5520,5520,0
20240328,184000,53509090,5520,5520,5520,5520,0
20240328,183900,53509090,5520,5520,5520,5520,0
20240328,183800,53509090,5520,5520,5520,5520,0
20240328,183700,53509090,5520,5520,5520,5520,0
20240328,183600,53509090,5520,5520,5520,5520,771
20240328,183500,53509090,5520,5520,5520,5520,0
20240328,183400,53509090,5520,5520,5520,5520,0
20240328,183300,53509090,5520,5520,5520,5520,0
20240328,183200,53509090,5520,5520,5520,5520,0
20240328,183100,53509090,5520,5520,5520,5520,0
20240328,183000,53509090,5520,5520,5520,5520,0
20240328,182900,53509090,5520,5520,5520,5520,0
20240328,182800,53509090,5520,5520,5520,5520,0
20240328,182700,53509090,5520,5520,5520,5520,0
20240328,182600,53509090,5520,5520,5520,5520,0
20240328,182500,53509090,5520,5520,5520,5520,0
20240328,182400,53509090,5520,5520,5520,5520,0
20240328,182300,53509090,5520,5520,5520,5520,0
20240328,182200,53509090,5520,5520,5520,5520,0
20240328,182100,53509090,5520,5520,5520,5520,0
20240328,182000,53509090,5520,5520,5520,5520,0
20240328,181900,53509090,5520,5520,5520,5520,0
20240328,181800,53509090,5520,5520,5520,5520,0
20240328,181700,53509090,5520,5520,5520,5520,0
20240328,181600,53509090,5520,5520,5520,5520,0
20240328,181500,53509090,5520,5520,5520,5520,0
20240328,181400,53509090,5520,5520,5520,5520,0
20240328,181300,53509090,5520,5520,5520,5520,0
20240328,181200,53509090,5520,5520,5520,5520,0
20240328,181100,53509090,5520,5520,5520,5520,0
20240328,181000,53509090,5520,5520,5520,5520,0
20240328,180900,53509090,5520,5520,5520,5520,0
20240328,180800,53509090,5520,5520,5520,5520,0
20240328,180700,53509090,5520,5520,5520,5520,0
20240328,180600,53509090,5520,5520,5520,5520,771
20240328,180500,53509090,5520,5520,5520,5520,0
20240328,180400,53509090,5520,5520,5520,5520,0
20240328,180300,53509090,5520,5520,5520,5520,0
20240328,180200,53509090,5520,5520,5520,5520,0
20240328,180100,53509090,5520,5520,5520,5520,0
20240328,180000,53509090,5520,5520,5520,5520,0
20240328,175900,53509090,5520,5520,5520,5520,0
20240328,175800,53509090,5520,5520,5520,5520,0
20240328,175700,53509090,5520,5520,5520,5520,0
20240328,175600,53509090,5520,5520,5520,5520,0
20240328,175500,53509090,5520,5520,5520,5520,0
20240328,175400,53509090,5520,5520,5520,5520,0
20240328,175300,53509090,5520,5520,5520,5520,0
20240328,175200,53509090,5520,5520,5520,5520,0
20240328,175100,53509090,5520,5520,5520,5520,0
20240328,175000,53509090,5520,5520,5520,5520,0
20240328,174900,53509090,5520,5520,5520,5520,0
20240328,174800,53509090,5520,5520,5520,5520,0
20240328,174700,53509090,5520,5520,5520,5520,0
20240328,174600,53509090,5520,5520,5520,5520,0
20240328,174500,53509090,5520,5520,5520,5520,0
20240328,174400,53509090,5520,5520,5520,5520,0
20240328,174300,53509090,5520,5520,5520,5520,0
20240328,174200,53509090,5520,5520,5520,5520,0
20240328,174100,53509090,5520,5520,5520,5520,0
20240328,174000,53509090,5520,5520,5520,5520,0
20240328,173900,53509090,5520,5520,5520,5520,0
20240328,173800,53509090,5520,5520,5520,5520,0
20240328,173700,53509090,5520,5520,5520,5520,0
20240328,173600,53509090,5520,5520,5520,5520,771
20240328,173500,53509090,5520,5520,5520,5520,0
20240328,173400,53509090,5520,5520,5520,5520,0
20240328,173300,53509090,5520,5520,5520,5520,0
20240328,173200,53509090,5520,5520,5520,5520,0
20240328,173100,53509090,5520,5520,5520,5520,0
20240328,173000,53509090,5520,5520,5520,5520,0
20240328,172900,53509090,5520,5520,5520,5520,0
20240328,172800,53509090,5520,5520,5520,5520,0
20240328,172700,53509090,5520,5520,5520,5520,0
20240328,172600,53509090,5520,5520,5520,5520,0
20240328,172500,53509090,5520,5520,5520,5520,0
20240328,172400,53509090,5520,5520,5520,5520,0
20240328,172300,53509090,5520,5520,5520,5520,0
20240328,172200,53509090,5520,5520,5520,5520,0
20240328,172100,53509090,5520,5520,5520,5520,0
20240328,172000,53509090,5520,5520,5520,5520,0
20240328,171900,53509090,5520,5520,5520,5520,0
20240328,171800,53509090,5520,5520,5520,5520,0
20240328,171700,53509090,5520,5520,5520,5520,0
20240328,171600,53509090,5520,5520,5520,5520,0
20240328,171500,53509090,5520,5520,5520,5520,0
20240328,171400,53509090,5520,5520,5520,5520,0
20240328,171300,53509090,5520,5520,5520,5520,0
20240328,171200,53509090,5520,5520,5520,5520,0
20240328,171100,53509090,5520,5520,5520,5520,0
20240328,171000,53509090,5520,5520,5520,5520,0
20240328,170900,53509090,5520,5520,5520,5520,0
20240328,170800,53509090,5520,5520,5520,5520,0
20240328,170700,53509090,5520,5520,5520,5520,0
20240328,170600,53509090,5520,5520,5520,5520,771
20240328,170500,53509090,5520,5520,5520,5520,0
20240328,170400,53509090,5520,5520,5520,5520,0
20240328,170300,53509090,5520,5520,5520,5520,0
20240328,170200,53509090,5520,5520,5520,5520,0
20240328,170100,53509090,5520,5520,5520,5520,0
20240328,170000,53509090,5520,5520,5520,5520,0
20240328,165900,53509090,5520,5520,5520,5520,0
20240328,165800,53509090,5520,5520,5520,5520,0
20240328,165700,53509090,5520,5520,5520,5520,0
20240328,165600,53509090,5520,5520,5520,5520,0
20240328,165500,53509090,5520,5520,5520,5520,0
20240328,165400,53509090,5520,5520,5520,5520,0
20240328,165300,53509090,5520,5520,5520,5520,0
20240328,165200,53509090,5520,5520,5520,5520,0
20240328,165100,53509090,5520,5520,5520,5520,0
20240328,165000,53509090,5520,5520,5520,5520,0
20240328,164900,53509090,5520,5520,5520,5520,0
20240328,164800,53509090,5520,5520,5520,5520,0
20240328,164700,53509090,5520,5520,5520,5520,0
20240328,164600,53509090,5520,5520,5520,5520,0
20240328,164500,53509090,5520,5520,5520,5520,0
20240328,164400,53509090,5520,5520,5520,5520,0
20240328,164300,53509090,5520,5520,5520,5520,0
20240328,164200,53509090,5520,5520,5520,5520,0
20240328,164100,53509090,5520,5520,5520,5520,0
20240328,164000,53509090,5520,5520,5520,5520,0
20240328,163900,53509090,5520,5520,5520,5520,0
20240328,163800,53509090,5520,5520,5520,5520,0
20240328,163700,53509090,5520,5520,5520,5520,0
20240328,163600,53509090,5520,5520,5520,5520,771
20240328,163500,53509090,5520,5520,5520,5520,0
20240328,163400,53509090,5520,5520,5520,5520,0
20240328,163300,53509090,5520,5520,5520,5520,0
20240328,163200,53509090,5520,5520,5520,5520,0
20240328,163100,53509090,5520,5520,5520,5520,0
20240328,163000,53509090,5520,5520,5520,5520,0
20240328,162900,53509090,5520,5520,5520,5520,0
20240328,162800,53509090,5520,5520,5520,5520,0
20240328,162700,53509090,5520,5520,5520,5520,0
20240328,162600,53509090,5520,5520,5520,5520,0
20240328,162500,53509090,5520,5520,5520,5520,0
20240328,162400,53509090,5520,5520,5520,5520,0
20240328,162300,53509090,5520,5520,5520,5520,0
20240328,162200,53509090,5520,5520,5520,5520,0
20240328,162100,53509090,5520,5520,5520,5520,0
20240328,162000,53509090,5520,5520,5520,5520,0
20240328,161900,53509090,5520,5520,5520,5520,0
20240328,161800,53509090,5520,5520,5520,5520,0
20240328,161700,53509090,5520,5520,5520,5520,0
20240328,161600,53509090,5520,5520,5520,5520,0
20240328,161500,53509090,5520,5520,5520,5520,0
20240328,161400,53509090,5520,5520,5520,5520,0
20240328,161300,53509090,5520,5520,5520,5520,0
20240328,161200,53509090,5520,5520,5520,5520,0
20240328,161100,53509090,5520,5520,5520,5520,0
20240328,161000,53509090,5520,5520,5520,5520,0
20240328,160900,53509090,5520,5520,5520,5520,0
20240328,160800,53509090,5520,5520,5520,5520,0
20240328,160700,53509090,5520,5520,5520,5520,0
20240328,160600,53509090,5520,5520,5520,5520,771
20240328,160500,53509090,5520,5520,5520,5520,0
20240328,160400,53509090,5520,5520,5520,5520,0
20240328,160300,53509090,5520,5520,5520,5520,0
20240328,160200,53509090,5520,5520,5520,5520,0
20240328,160100,53509090,5520,5520,5520,5520,0
20240328,160000,53509090,5520,5520,5520,5520,0
20240328,155900,53509090,5520,5520,5520,5520,0
20240328,155800,53509090,5520,5520,5520,5520,0
20240328,155700,53509090,5520,5520,5520,5520,0
20240328,155600,53509090,5520,5520,5520,5520,0
20240328,155500,53509090,5520,5520,5520,5520,0
20240328,155400,53509090,5520,5520,5520,5520,0
20240328,155300,53509090,5520,5520,5520,5520,0
20240328,155200,53509090,5520,5520,5520,5520,0
20240328,155100,53509090,5520,5520,5520,5520,0
20240328,155000,53509090,5520,5520,5520,5520,0
20240328,154900,53509090,5520,5520,5520,5520,0
20240328,154800,53509090,5520,5520,5520,5520,0
20240328,154700,53509090,5520,5520,5520,5520,0
20240328,154600,53509090,5520,5520,5520,5520,0
20240328,154500,53509090,5520,5520,5520,5520,0
20240328,154400,53509090,5520,5520,5520,5520,0
20240328,154300,53509090,5520,5520,5520,5520,0
20240328,154200,53509090,5520,5520,5520,5520,0
20240328,154100,53509090,5520,5520,5520,5520,0
20240328,154000,53509090,5520,5520,5520,5520,0
20240328,153900,53509090,5520,5520,5520,5520,0
20240328,153800,53509090,5520,5520,5520,5520,0
20240328,153700,53509090,5520,5520,5520,5520,0
20240328,153600,53509090,5520,5520,5520,5520,771
20240328,153500,53509090,5520,5520,5520,5520,0
20240328,153400,53509090,5520,5520,5520,5520,0
20240328,153300,53509090,5520,5520,5520,5520,0
20240328,153200,53509090,5520,5520,5520,5520,0
20240328,153100,53509090,5520,5520,5520,5520,0
20240328,153000,53509090,5520,5520,5520,5520,771
20240328,152900,49253170,5520,5520,5520,5520,0
20240328,152800,49253170,5520,5520,5520,5520,0
20240328,152700,49253170,5520,5520,5520,5520,0
20240328,152600,49253170,5520,5520,5520,5520,0
20240328,152500,49253170,5520,5520,5520,5520,0
20240328,152400,49253170,5520,5520,5520,5520,0
20240328,152300,49253170,5520,5520,5520,5520,0
20240328,152200,49253170,5520,5520,5520,5520,0
20240328,152100,49253170,5520,5520,5520,5520,0
20240328,152000,49253170,5520,5520,5520,5520,0
20240328,151900,49253170,5520,5510,5520,5510,209
20240328,151800,48101500,5510,5510,5510,5510,5
20240328,151700,48073950,5500,5500,5500,5500,47
20240328,151600,47815450,5500,5500,5500,5500,2
20240328,151500,47804450,5510,5510,5510,5510,0
20240328,151400,47804450,5510,5510,5510,5510,201
20240328,151300,46696940,5510,5510,5510,5510,0
20240328,151200,46696940,5510,5510,5510,5510,0
20240328,151100,46696940,5510,5510,5510,5510,0
20240328,151000,46696940,5510,5510,5510,5510,3
20240328,150900,46680410,5500,5500,5500,5500,0
20240328,150800,46680410,5500,5500,5500,5500,0
20240328,150700,46680410,5500,5500,5500,5500,0
20240328,150600,46680410,5500,5500,5500,5500,14
20240328,150500,46603410,5510,5510,5510,5510,0
20240328,150400,46603410,5510,5510,5510,5510,0
20240328,150300,46603410,5510,5510,5510,5510,1
20240328,150200,46597900,5500,5500,5500,5500,11
20240328,150100,46537400,5510,5510,5510,5510,0
20240328,150000,46537400,5510,5510,5510,5510,303
20240328,145900,44867870,5520,5520,5520,5520,0
20240328,145800,44867870,5520,5520,5520,5520,40
20240328,145700,44647070,5510,5510,5510,5510,0
20240328,145600,44647070,5510,5510,5510,5510,17
20240328,145500,44553400,5510,5510,5510,5510,10
20240328,145400,44498300,5510,5510,5510,5510,0
20240328,145300,44498300,5510,5510,5510,5510,0
20240328,145200,44498300,5510,5510,5510,5510,0
20240328,145100,44498300,5510,5510,5510,5510,52
20240328,145000,44211780,5520,5520,5520,5520,0
20240328,144900,44211780,5520,5520,5520,5520,0
20240328,144800,44211780,5520,5520,5520,5520,0
20240328,144700,44211780,5520,5520,5520,5520,1
20240328,144600,44206260,5520,5520,5520,5520,0
20240328,144500,44206260,5520,5520,5520,5520,0
20240328,144400,44206260,5520,5510,5520,5500,109
20240328,144300,43605620,5520,5520,5520,5520,0
20240328,144200,43605620,5520,5520,5520,5520,0
20240328,144100,43605620,5520,5520,5520,5520,0
20240328,144000,43605620,5520,5520,5520,5520,0
20240328,143900,43605620,5520,5520,5520,5520,0
20240328,143800,43605620,5520,5520,5520,5520,1
20240328,143700,43600100,5520,5520,5520,5520,0
20240328,143600,43600100,5520,5520,5520,5520,0
20240328,143500,43600100,5520,5520,5520,5520,15
20240328,143400,43517300,5520,5520,5520,5520,0
20240328,143300,43517300,5520,5520,5520,5520,0
20240328,143200,43517300,5520,5520,5520,5520,0
20240328,143100,43517300,5520,5520,5520,5520,0
20240328,143000,43517300,5520,5520,5520,5520,0
20240328,142900,43517300,5520,5520,5520,5520,27
20240328,142800,43368260,5500,5500,5500,5500,0
20240328,142700,43368260,5500,5500,5500,5500,0
20240328,142600,43368260,5500,5500,5500,5500,0
20240328,142500,43368260,5500,5500,5500,5500,0
20240328,142400,43368260,5500,5500,5500,5500,0
20240328,142300,43368260,5500,5500,5500,5500,0
20240328,142200,43368260,5500,5500,5500,5500,5
20240328,142100,43340760,5500,5500,5500,5500,5
20240328,142000,43313260,5520,5520,5520,5520,0
20240328,141900,43313260,5520,5520,5520,5520,0
20240328,141800,43313260,5520,5520,5520,5520,0
20240328,141700,43313260,5520,5520,5520,5520,0
20240328,141600,43313260,5520,5520,5520,5520,0
20240328,141500,43313260,5520,5510,5520,5510,500
20240328,141400,40556720,5510,5510,5510,5510,0
20240328,141300,40556720,5510,5510,5510,5510,0
20240328,141200,40556720,5510,5500,5510,5500,71
20240328,141100,40165520,5500,5500,5500,5500,0
20240328,141000,40165520,5500,5500,5500,5500,320
20240328,140900,38405520,5500,5500,5500,5500,0
20240328,140800,38405520,5500,5500,5500,5500,0
20240328,140700,38405520,5500,5500,5500,5500,0
20240328,140600,38405520,5500,5500,5500,5500,1
20240328,140500,38400020,5510,5510,5510,5510,0
20240328,140400,38400020,5510,5510,5510,5510,0
20240328,140300,38400020,5510,5510,5510,5510,0
20240328,140200,38400020,5510,5510,5510,5510,0
20240328,140100,38400020,5510,5510,5510,5510,15
20240328,140000,38317370,5510,5510,5510,5510,0
20240328,135900,38317370,5510,5510,5510,5510,0
20240328,135800,38317370,5510,5510,5510,5510,0
20240328,135700,38317370,5510,5510,5510,5510,0
20240328,135600,38317370,5510,5510,5510,5510,0
20240328,135500,38317370,5510,5510,5510,5510,0
20240328,135400,38317370,5510,5510,5510,5510,0
20240328,135300,38317370,5510,5510,5510,5510,0
20240328,135200,38317370,5510,5510,5510,5510,0
20240328,135100,38317370,5510,5510,5510,5510,0
20240328,135000,38317370,5510,5510,5510,5510,0
20240328,134900,38317370,5510,5500,5510,5500,6
20240328,134800,38284350,5500,5500,5500,5500,0
20240328,134700,38284350,5500,5500,5500,5500,0
20240328,134600,38284350,5500,5500,5500,5500,5
20240328,134500,38256850,5500,5500,5500,5500,0
20240328,134400,38256850,5500,5500,5500,5500,0
20240328,134300,38256850,5500,5500,5500,5500,0
20240328,134200,38256850,5500,5500,5500,5500,0
20240328,134100,38256850,5500,5500,5500,5500,0
20240328,134000,38256850,5500,5500,5500,5500,0
20240328,133900,38256850,5500,5500,5500,5500,50
20240328,133800,37981850,5490,5490,5490,5490,181
20240328,133700,36988160,5510,5510,5510,5510,1
20240328,133600,36982650,5510,5510,5510,5510,0
20240328,133500,36982650,5510,5510,5510,5510,0
20240328,133400,36982650,5510,5510,5510,5510,0
20240328,133300,36982650,5510,5510,5510,5510,0
20240328,133200,36982650,5510,5510,5510,5510,0
20240328,133100,36982650,5510,5510,5510,5510,0
20240328,133000,36982650,5510,5510,5510,5510,0
20240328,132900,36982650,5510,5510,5510,5510,15
20240328,132800,36900000,5510,5510,5510,5510,0
20240328,132700,36900000,5510,5510,5510,5510,0
20240328,132600,36900000,5510,5510,5510,5510,0
20240328,132500,36900000,5510,5510,5510,5510,0
20240328,132400,36900000,5510,5510,5510,5510,0
20240328,132300,36900000,5510,5510,5510,5510,0
20240328,132200,36900000,5510,5510,5510,5510,0
20240328,132100,36900000,5510,5510,5510,5510,0
20240328,132000,36900000,5510,5510,5510,5510,2
20240328,131900,36888980,5510,5510,5510,5510,0
20240328,131800,36888980,5510,5510,5510,5510,0
20240328,131700,36888980,5510,5510,5510,5510,1
20240328,131600,36883470,5510,5510,5510,5510,500
20240328,131500,34128470,5490,5490,5490,5490,0
20240328,131400,34128470,5490,5490,5490,5490,0
20240328,131300,34128470,5490,5490,5490,5490,0
20240328,131200,34128470,5490,5490,5490,5490,0
20240328,131100,34128470,5490,5490,5490,5490,0
20240328,131000,34128470,5490,5490,5490,5490,0
20240328,130900,34128470,5490,5490,5490,5490,0
20240328,130800,34128470,5490,5490,5490,5490,0
20240328,130700,34128470,5490,5490,5490,5490,0
20240328,130600,34128470,5490,5490,5490,5490,0
20240328,130500,34128470,5490,5490,5490,5490,0
20240328,130400,34128470,5490,5490,5490,5490,0
20240328,130300,34128470,5490,5490,5490,5490,0
20240328,130200,34128470,5490,5490,5490,5490,0
20240328,130100,34128470,5490,5490,5490,5490,0
20240328,130000,34128470,5490,5490,5490,5490,0
20240328,125900,34128470,5490,5490,5490,5490,0
20240328,125800,34128470,5490,5490,5490,5490,0
20240328,125700,34128470,5490,5490,5490,5490,0
20240328,125600,34128470,5490,5490,5490,5490,0
20240328,125500,34128470,5490,5490,5490,5490,0
20240328,125400,34128470,5490,5490,5490,5490,0
20240328,125300,34128470,5490,5490,5490,5490,0
20240328,125200,34128470,5490,5490,5490,5490,0
20240328,125100,34128470,5490,5490,5490,5490,0
20240328,125000,34128470,5490,5490,5490,5490,0
20240328,124900,34128470,5490,5490,5490,5490,0
20240328,124800,34128470,5490,5490,5490,5490,0
20240328,124700,34128470,5490,5490,5490,5490,0
20240328,124600,34128470,5490,5490,5490,5490,0
20240328,124500,34128470,5490,5490,5490,5490,0
20240328,124400,34128470,5490,5490,5490,5490,0
20240328,124300,34128470,5490,5490,5490,5490,0
20240328,124200,34128470,5490,5490,5490,5490,190
20240328,124100,33085370,5510,5510,5510,5510,0
20240328,124000,33085370,5510,5510,5510,5510,0
20240328,123900,33085370,5510,5510,5510,5510,0
20240328,123800,33085370,5510,5510,5510,5510,0
20240328,123700,33085370,5510,5510,5510,5510,0
20240328,123600,33085370,5510,5510,5510,5510,0
20240328,123500,33085370,5510,5510,5510,5510,0
20240328,123400,33085370,5510,5510,5510,5510,0
20240328,123300,33085370,5510,5510,5510,5510,0
20240328,123200,33085370,5510,5510,5510,5510,0
20240328,123100,33085370,5510,5510,5510,5510,0
20240328,123000,33085370,5510,5510,5510,5510,0
20240328,122900,33085370,5510,5510,5510,5510,0
20240328,122800,33085370,5510,5510,5510,5510,0
20240328,122700,33085370,5510,5510,5510,5510,0
20240328,122600,33085370,5510,5510,5510,5510,0
20240328,122500,33085370,5510,5510,5510,5510,1
20240328,122400,33079860,5480,5480,5500,5480,164
20240328,122300,32181120,5490,5490,5490,5490,0
20240328,122200,32181120,5490,5490,5490,5490,0
20240328,122100,32181120,5490,5490,5490,5490,0
20240328,122000,32181120,5490,5490,5490,5490,0
20240328,121900,32181120,5490,5490,5490,5490,0
20240328,121800,32181120,5490,5490,5490,5490,0
20240328,121700,32181120,5490,5490,5490,5490,0
20240328,121600,32181120,5490,5490,5490,5490,0
20240328,121500,32181120,5490,5490,5490,5490,0
20240328,121400,32181120,5490,5490,5490,5490,3
20240328,121300,32164650,5490,5490,5490,5490,0
20240328,121200,32164650,5490,5490,5490,5490,0
20240328,121100,32164650,5490,5490,5490,5490,0
20240328,121000,32164650,5490,5490,5490,5490,0
20240328,120900,32164650,5490,5490,5490,5490,0
20240328,120800,32164650,5490,5490,5490,5490,0
20240328,120700,32164650,5490,5490,5490,5490,0
20240328,120600,32164650,5490,5490,5490,5490,2
20240328,120500,32153670,5490,5490,5490,5490,0
20240328,120400,32153670,5490,5490,5490,5490,0
20240328,120300,32153670,5490,5490,5490,5490,0
20240328,120200,32153670,5490,5490,5490,5490,0
20240328,120100,32153670,5490,5490,5490,5490,0
20240328,120000,32153670,5490,5490,5490,5490,0
20240328,115900,32153670,5490,5490,5490,5490,0
20240328,115800,32153670,5490,5490,5490,5490,0
20240328,115700,32153670,5490,5490,5490,5490,0
20240328,115600,32153670,5490,5490,5490,5490,0
20240328,115500,32153670,5490,5490,5490,5490,0
20240328,115400,32153670,5490,5490,5490,5490,0
20240328,115300,32153670,5490,5490,5490,5490,0
20240328,115200,32153670,5490,5490,5490,5490,0
20240328,115100,32153670,5490,5490,5490,5490,0
20240328,115000,32153670,5490,5490,5490,5490,0
20240328,114900,32153670,5490,5490,5490,5490,0
20240328,114800,32153670,5490,5490,5490,5490,0
20240328,114700,32153670,5490,5490,5490,5490,0
20240328,114600,32153670,5490,5490,5490,5490,0
20240328,114500,32153670,5490,5490,5490,5490,0
20240328,114400,32153670,5490,5490,5490,5490,0
20240328,114300,32153670,5490,5490,5490,5490,0
20240328,114200,32153670,5490,5490,5490,5490,0
20240328,114100,32153670,5490,5490,5490,5490,0
20240328,114000,32153670,5490,5490,5490,5490,0
20240328,113900,32153670,5490,5490,5490,5490,1
20240328,113800,32148180,5480,5480,5480,5480,0
20240328,113700,32148180,5480,5480,5480,5480,1
20240328,113600,32142700,5510,5510,5510,5510,0
20240328,113500,32142700,5510,5510,5510,5510,0
20240328,113400,32142700,5510,5510,5510,5510,0
20240328,113300,32142700,5510,5510,5510,5510,0
20240328,113200,32142700,5510,5510,5510,5510,0
20240328,113100,32142700,5510,5510,5510,5510,0
20240328,113000,32142700,5510,5490,5510,5490,2502
20240328,112900,18382750,5480,5480,5480,5480,0
20240328,112800,18382750,5480,5480,5480,5480,0
20240328,112700,18382750,5480,5480,5480,5480,0
20240328,112600,18382750,5480,5480,5480,5480,0
20240328,112500,18382750,5480,5480,5480,5480,0
20240328,112400,18382750,5480,5480,5480,5480,0
20240328,112300,18382750,5480,5480,5480,5480,0
20240328,112200,18382750,5480,5480,5480,5480,0
20240328,112100,18382750,5480,5480,5480,5480,0
20240328,112000,18382750,5480,5480,5480,5480,0
20240328,111900,18382750,5480,5480,5480,5480,0
20240328,111800,18382750,5480,5480,5480,5480,0
20240328,111700,18382750,5480,5480,5480,5480,0
20240328,111600,18382750,5480,5480,5480,5480,0
20240328,111500,18382750,5480,5480,5480,5480,0
20240328,111400,18382750,5480,5480,5480,5480,0
20240328,111300,18382750,5480,5480,5480,5480,0
20240328,111200,18382750,5480,5480,5480,5480,6
20240328,111100,18349870,5480,5480,5480,5480,0
20240328,111000,18349870,5480,5480,5480,5480,0
20240328,110900,18349870,5480,5480,5480,5480,0
20240328,110800,18349870,5480,5480,5480,5480,0
20240328,110700,18349870,5480,5480,5480,5480,0
20240328,110600,18349870,5480,5480,5480,5480,0
20240328,110500,18349870,5480,5480,5480,5480,100
20240328,110400,17801870,5480,5480,5480,5480,0
20240328,110300,17801870,5480,5480,5480,5480,0
20240328,110200,17801870,5480,5480,5480,5480,0
20240328,110100,17801870,5480,5480,5480,5480,0
20240328,110000,17801870,5480,5480,5480,5480,0
20240328,105900,17801870,5480,5480,5480,5480,0
20240328,105800,17801870,5480,5480,5480,5480,0
20240328,105700,17801870,5480,5480,5480,5480,0
20240328,105600,17801870,5480,5480,5480,5480,74
20240328,105500,17396350,5490,5490,5490,5490,500
20240328,105400,14651350,5480,5480,5480,5480,0
20240328,105300,14651350,5480,5480,5480,5480,0
20240328,105200,14651350,5480,5480,5480,5480,0
20240328,105100,14651350,5480,5480,5480,5480,506
20240328,105000,11878470,5480,5480,5480,5480,0
20240328,104900,11878470,5480,5480,5480,5480,0
20240328,104800,11878470,5480,5480,5480,5480,0
20240328,104700,11878470,5480,5480,5480,5480,0
20240328,104600,11878470,5480,5480,5480,5480,0
20240328,104500,11878470,5480,5480,5480,5480,0
20240328,104400,11878470,5480,5480,5480,5480,2
20240328,104300,11867510,5500,5500,5500,5500,0
20240328,104200,11867510,5500,5500,5500,5500,0
20240328,104100,11867510,5500,5490,5500,5490,591
20240328,104000,8617800,5490,5490,5490,5490,116
20240328,103900,7980960,5470,5470,5470,5470,0
20240328,103800,7980960,5470,5470,5470,5470,0
20240328,103700,7980960,5470,5470,5470,5470,260
20240328,103600,6558760,5470,5470,5470,5470,0
20240328,103500,6558760,5470,5470,5470,5470,0
20240328,103400,6558760,5470,5470,5470,5470,0
20240328,103300,6558760,5470,5470,5470,5470,0
20240328,103200,6558760,5470,5470,5470,5470,0
20240328,103100,6558760,5470,5470,5470,5470,0
20240328,103000,6558760,5470,5470,5470,5470,0
20240328,102900,6558760,5470,5470,5470,5470,0
20240328,102800,6558760,5470,5480,5480,5470,79
20240328,102700,6126360,5490,5490,5490,5490,0
20240328,102600,6126360,5490,5490,5490,5490,0
20240328,102500,6126360,5490,5490,5490,5490,0
20240328,102400,6126360,5490,5490,5490,5490,2
20240328,102300,6115380,5470,5470,5470,5470,0
20240328,102200,6115380,5470,5470,5470,5470,0
20240328,102100,6115380,5470,5470,5470,5470,23
20240328,102000,5989570,5460,5460,5460,5460,0
20240328,101900,5989570,5460,5460,5460,5460,0
20240328,101800,5989570,5460,5460,5460,5460,0
20240328,101700,5989570,5460,5460,5460,5460,0
20240328,101600,5989570,5460,5460,5460,5460,0
20240328,101500,5989570,5460,5460,5460,5460,0
20240328,101400,5989570,5460,5460,5460,5460,0
20240328,101300,5989570,5460,5460,5460,5460,0
20240328,101200,5989570,5460,5460,5460,5460,0
20240328,101100,5989570,5460,5460,5460,5460,0
20240328,101000,5989570,5460,5460,5460,5460,0
20240328,100900,5989570,5460,5460,5460,5460,0
20240328,100800,5989570,5460,5460,5460,5460,0
20240328,100700,5989570,5460,5460,5460,5460,0
20240328,100600,5989570,5460,5460,5460,5460,0
20240328,100500,5989570,5460,5460,5460,5460,0
20240328,100400,5989570,5460,5460,5460,5460,0
20240328,100300,5989570,5460,5460,5460,5460,0
20240328,100200,5989570,5460,5460,5460,5460,0
20240328,100100,5989570,5460,5460,5460,5460,12
20240328,100000,5924050,5470,5470,5470,5470,7
20240328,095900,5885760,5470,5470,5470,5470,40
20240328,095800,5666960,5470,5470,5470,5470,40
20240328,095700,5448160,5490,5490,5490,5490,0
20240328,095600,5448160,5490,5490,5490,5490,0
20240328,095500,5448160,5490,5490,5490,5490,0
20240328,095400,5448160,5490,5490,5490,5490,0
20240328,095300,5448160,5490,5490,5490,5490,0
20240328,095200,5448160,5490,5490,5490,5490,4
20240328,095100,5426200,5480,5480,5480,5480,8
20240328,095000,5382360,5480,5480,5480,5480,0
20240328,094900,5382360,5480,5480,5480,5480,0
20240328,094800,5382360,5480,5480,5480,5480,0
20240328,094700,5382360,5480,5480,5480,5480,0
20240328,094600,5382360,5480,5480,5480,5480,28
20240328,094500,5228920,5500,5500,5500,5500,0
20240328,094400,5228920,5500,5500,5500,5500,0
20240328,094300,5228920,5500,5500,5500,5500,0
20240328,094200,5228920,5500,5500,5500,5500,0
20240328,094100,5228920,5500,5500,5500,5500,0
20240328,094000,5228920,5500,5500,5500,5500,0
20240328,093900,5228920,5500,5500,5500,5500,0
20240328,093800,5228920,5500,5500,5500,5500,0
20240328,093700,5228920,5500,5500,5500,5500,69
20240328,093600,4849420,5480,5480,5480,5480,42
20240328,093500,4619260,5480,5480,5480,5480,0
20240328,093400,4619260,5480,5480,5480,5480,0
20240328,093300,4619260,5480,5480,5480,5480,0
20240328,093200,4619260,5480,5480,5480,5480,0
20240328,093100,4619260,5480,5480,5480,5480,0
20240328,093000,4619260,5480,5480,5480,5480,0
20240328,092900,4619260,5480,5480,5480,5480,1
20240328,092800,4613780,5450,5450,5450,5450,0
20240328,092700,4613780,5450,5450,5450,5450,0
20240328,092600,4613780,5450,5450,5450,5450,0
20240328,092500,4613780,5450,5450,5450,5450,0
20240328,092400,4613780,5450,5480,5480,5450,69
20240328,092300,4236190,5480,5480,5480,5480,0
20240328,092200,4236190,5480,5480,5480,5480,100
20240328,092100,3688190,5480,5480,5480,5480,0
20240328,092000,3688190,5480,5480,5480,5480,128
20240328,091900,2986750,5480,5480,5480,5480,0
20240328,091800,2986750,5480,5480,5480,5480,0
20240328,091700,2986750,5480,5480,5480,5480,0
20240328,091600,2986750,5480,5480,5480,5480,0
20240328,091500,2986750,5480,5480,5480,5480,0
20240328,091400,2986750,5480,5480,5480,5480,0
20240328,091300,2986750,5480,5480,5480,5480,0
20240328,091200,2986750,5480,5480,5480,5480,0
20240328,091100,2986750,5480,5480,5480,5480,0
20240328,091000,2986750,5480,5490,5490,5480,63
20240328,090900,2641420,5480,5480,5480,5480,0
20240328,090800,2641420,5480,5480,5480,5480,0
20240328,090700,2641420,5480,5480,5480,5480,0
20240328,090600,2641420,5480,5480,5480,5480,0
20240328,090500,2641420,5480,5480,5480,5480,0
20240328,090400,2641420,5480,5480,5480,5480,0
20240328,090300,2641420,5480,5480,5480,5480,13
20240328,090200,2570180,5500,5500,5500,5500,0
20240328,090100,2570180,5500,5500,5500,5500,2
20240328,090000,2559180,5500,5480,5500,5480,467