KissMeData/072020/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193400,241429570,10650,10650,10650,10650,696
20240329,193300,241429570,10650,10650,10650,10650,0
20240329,193200,241429570,10650,10650,10650,10650,0
20240329,193100,241429570,10650,10650,10650,10650,0
20240329,193000,241429570,10650,10650,10650,10650,0
20240329,192900,241429570,10650,10650,10650,10650,0
20240329,192800,241429570,10650,10650,10650,10650,0
20240329,192700,241429570,10650,10650,10650,10650,0
20240329,192600,241429570,10650,10650,10650,10650,0
20240329,192500,241429570,10650,10650,10650,10650,0
20240329,192400,241429570,10650,10650,10650,10650,0
20240329,192300,241429570,10650,10650,10650,10650,0
20240329,192200,241429570,10650,10650,10650,10650,0
20240329,192100,241429570,10650,10650,10650,10650,0
20240329,192000,241429570,10650,10650,10650,10650,0
20240329,191900,241429570,10650,10650,10650,10650,0
20240329,191800,241429570,10650,10650,10650,10650,0
20240329,191700,241429570,10650,10650,10650,10650,0
20240329,191600,241429570,10650,10650,10650,10650,0
20240329,191500,241429570,10650,10650,10650,10650,0
20240329,191400,241429570,10650,10650,10650,10650,0
20240329,191300,241429570,10650,10650,10650,10650,0
20240329,191200,241429570,10650,10650,10650,10650,0
20240329,191100,241429570,10650,10650,10650,10650,0
20240329,191000,241429570,10650,10650,10650,10650,0
20240329,190900,241429570,10650,10650,10650,10650,0
20240329,190800,241429570,10650,10650,10650,10650,0
20240329,190700,241429570,10650,10650,10650,10650,0
20240329,190600,241429570,10650,10650,10650,10650,0
20240329,190500,241429570,10650,10650,10650,10650,0
20240329,190400,241429570,10650,10650,10650,10650,696
20240329,190300,241429570,10650,10650,10650,10650,0
20240329,190200,241429570,10650,10650,10650,10650,0
20240329,190100,241429570,10650,10650,10650,10650,0
20240329,190000,241429570,10650,10650,10650,10650,0
20240329,185900,241429570,10650,10650,10650,10650,0
20240329,185800,241429570,10650,10650,10650,10650,0
20240329,185700,241429570,10650,10650,10650,10650,0
20240329,185600,241429570,10650,10650,10650,10650,0
20240329,185500,241429570,10650,10650,10650,10650,0
20240329,185400,241429570,10650,10650,10650,10650,0
20240329,185300,241429570,10650,10650,10650,10650,0
20240329,185200,241429570,10650,10650,10650,10650,0
20240329,185100,241429570,10650,10650,10650,10650,0
20240329,185000,241429570,10650,10650,10650,10650,0
20240329,184900,241429570,10650,10650,10650,10650,0
20240329,184800,241429570,10650,10650,10650,10650,0
20240329,184700,241429570,10650,10650,10650,10650,0
20240329,184600,241429570,10650,10650,10650,10650,0
20240329,184500,241429570,10650,10650,10650,10650,0
20240329,184400,241429570,10650,10650,10650,10650,0
20240329,184300,241429570,10650,10650,10650,10650,0
20240329,184200,241429570,10650,10650,10650,10650,0
20240329,184100,241429570,10650,10650,10650,10650,0
20240329,184000,241429570,10650,10650,10650,10650,0
20240329,183900,241429570,10650,10650,10650,10650,0
20240329,183800,241429570,10650,10650,10650,10650,0
20240329,183700,241429570,10650,10650,10650,10650,0
20240329,183600,241429570,10650,10650,10650,10650,0
20240329,183500,241429570,10650,10650,10650,10650,0
20240329,183400,241429570,10650,10650,10650,10650,696
20240329,183300,241429570,10650,10650,10650,10650,0
20240329,183200,241429570,10650,10650,10650,10650,0
20240329,183100,241429570,10650,10650,10650,10650,0
20240329,183000,241429570,10650,10650,10650,10650,0
20240329,182900,241429570,10650,10650,10650,10650,0
20240329,182800,241429570,10650,10650,10650,10650,0
20240329,182700,241429570,10650,10650,10650,10650,0
20240329,182600,241429570,10650,10650,10650,10650,0
20240329,182500,241429570,10650,10650,10650,10650,0
20240329,182400,241429570,10650,10650,10650,10650,0
20240329,182300,241429570,10650,10650,10650,10650,0
20240329,182200,241429570,10650,10650,10650,10650,0
20240329,182100,241429570,10650,10650,10650,10650,0
20240329,182000,241429570,10650,10650,10650,10650,0
20240329,181900,241429570,10650,10650,10650,10650,0
20240329,181800,241429570,10650,10650,10650,10650,0
20240329,181700,241429570,10650,10650,10650,10650,0
20240329,181600,241429570,10650,10650,10650,10650,0
20240329,181500,241429570,10650,10650,10650,10650,0
20240329,181400,241429570,10650,10650,10650,10650,0
20240329,181300,241429570,10650,10650,10650,10650,0
20240329,181200,241429570,10650,10650,10650,10650,0
20240329,181100,241429570,10650,10650,10650,10650,0
20240329,181000,241429570,10650,10650,10650,10650,0
20240329,180900,241429570,10650,10650,10650,10650,0
20240329,180800,241429570,10650,10650,10650,10650,0
20240329,180700,241429570,10650,10650,10650,10650,0
20240329,180600,241429570,10650,10650,10650,10650,0
20240329,180500,241429570,10650,10650,10650,10650,0
20240329,180400,241429570,10650,10650,10650,10650,696
20240329,180300,241429570,10650,10650,10650,10650,0
20240329,180200,241429570,10650,10650,10650,10650,0
20240329,180100,241429570,10650,10650,10650,10650,0
20240329,180000,241429570,10650,10650,10650,10650,0
20240329,175900,241429570,10650,10650,10650,10650,0
20240329,175800,241429570,10650,10650,10650,10650,0
20240329,175700,241429570,10650,10650,10650,10650,0
20240329,175600,241429570,10650,10650,10650,10650,0
20240329,175500,241429570,10650,10650,10650,10650,0
20240329,175400,241429570,10650,10650,10650,10650,0
20240329,175300,241429570,10650,10650,10650,10650,0
20240329,175200,241429570,10650,10650,10650,10650,0
20240329,175100,241429570,10650,10650,10650,10650,0
20240329,175000,241429570,10650,10650,10650,10650,0
20240329,174900,241429570,10650,10650,10650,10650,0
20240329,174800,241429570,10650,10650,10650,10650,0
20240329,174700,241429570,10650,10650,10650,10650,0
20240329,174600,241429570,10650,10650,10650,10650,0
20240329,174500,241429570,10650,10650,10650,10650,0
20240329,174400,241429570,10650,10650,10650,10650,0
20240329,174300,241429570,10650,10650,10650,10650,0
20240329,174200,241429570,10650,10650,10650,10650,0
20240329,174100,241429570,10650,10650,10650,10650,0
20240329,174000,241429570,10650,10650,10650,10650,0
20240329,173900,241429570,10650,10650,10650,10650,0
20240329,173800,241429570,10650,10650,10650,10650,0
20240329,173700,241429570,10650,10650,10650,10650,0
20240329,173600,241429570,10650,10650,10650,10650,0
20240329,173500,241429570,10650,10650,10650,10650,0
20240329,173400,241429570,10650,10650,10650,10650,696
20240329,173300,241429570,10650,10650,10650,10650,0
20240329,173200,241429570,10650,10650,10650,10650,0
20240329,173100,241429570,10650,10650,10650,10650,0
20240329,173000,241429570,10650,10650,10650,10650,0
20240329,172900,241429570,10650,10650,10650,10650,0
20240329,172800,241429570,10650,10650,10650,10650,0
20240329,172700,241429570,10650,10650,10650,10650,0
20240329,172600,241429570,10650,10650,10650,10650,0
20240329,172500,241429570,10650,10650,10650,10650,0
20240329,172400,241429570,10650,10650,10650,10650,0
20240329,172300,241429570,10650,10650,10650,10650,0
20240329,172200,241429570,10650,10650,10650,10650,0
20240329,172100,241429570,10650,10650,10650,10650,0
20240329,172000,241429570,10650,10650,10650,10650,0
20240329,171900,241429570,10650,10650,10650,10650,0
20240329,171800,241429570,10650,10650,10650,10650,0
20240329,171700,241429570,10650,10650,10650,10650,0
20240329,171600,241429570,10650,10650,10650,10650,0
20240329,171500,241429570,10650,10650,10650,10650,0
20240329,171400,241429570,10650,10650,10650,10650,0
20240329,171300,241429570,10650,10650,10650,10650,0
20240329,171200,241429570,10650,10650,10650,10650,0
20240329,171100,241429570,10650,10650,10650,10650,0
20240329,171000,241429570,10650,10650,10650,10650,0
20240329,170900,241429570,10650,10650,10650,10650,0
20240329,170800,241429570,10650,10650,10650,10650,0
20240329,170700,241429570,10650,10650,10650,10650,0
20240329,170600,241429570,10650,10650,10650,10650,0
20240329,170500,241429570,10650,10650,10650,10650,0
20240329,170400,241429570,10650,10650,10650,10650,696
20240329,170300,241429570,10650,10650,10650,10650,0
20240329,170200,241429570,10650,10650,10650,10650,0
20240329,170100,241429570,10650,10650,10650,10650,0
20240329,170000,241429570,10650,10650,10650,10650,0
20240329,165900,241429570,10650,10650,10650,10650,0
20240329,165800,241429570,10650,10650,10650,10650,0
20240329,165700,241429570,10650,10650,10650,10650,0
20240329,165600,241429570,10650,10650,10650,10650,0
20240329,165500,241429570,10650,10650,10650,10650,0
20240329,165400,241429570,10650,10650,10650,10650,0
20240329,165300,241429570,10650,10650,10650,10650,0
20240329,165200,241429570,10650,10650,10650,10650,0
20240329,165100,241429570,10650,10650,10650,10650,0
20240329,165000,241429570,10650,10650,10650,10650,0
20240329,164900,241429570,10650,10650,10650,10650,0
20240329,164800,241429570,10650,10650,10650,10650,0
20240329,164700,241429570,10650,10650,10650,10650,0
20240329,164600,241429570,10650,10650,10650,10650,0
20240329,164500,241429570,10650,10650,10650,10650,0
20240329,164400,241429570,10650,10650,10650,10650,0
20240329,164300,241429570,10650,10650,10650,10650,0
20240329,164200,241429570,10650,10650,10650,10650,0
20240329,164100,241429570,10650,10650,10650,10650,0
20240329,164000,241429570,10650,10650,10650,10650,0
20240329,163900,241429570,10650,10650,10650,10650,0
20240329,163800,241429570,10650,10650,10650,10650,0
20240329,163700,241429570,10650,10650,10650,10650,0
20240329,163600,241429570,10650,10650,10650,10650,0
20240329,163500,241429570,10650,10650,10650,10650,0
20240329,163400,241429570,10650,10650,10650,10650,696
20240329,163300,241429570,10650,10650,10650,10650,0
20240329,163200,241429570,10650,10650,10650,10650,0
20240329,163100,241429570,10650,10650,10650,10650,0
20240329,163000,241429570,10650,10650,10650,10650,0
20240329,162900,241429570,10650,10650,10650,10650,0
20240329,162800,241429570,10650,10650,10650,10650,0
20240329,162700,241429570,10650,10650,10650,10650,0
20240329,162600,241429570,10650,10650,10650,10650,0
20240329,162500,241429570,10650,10650,10650,10650,0
20240329,162400,241429570,10650,10650,10650,10650,0
20240329,162300,241429570,10650,10650,10650,10650,0
20240329,162200,241429570,10650,10650,10650,10650,0
20240329,162100,241429570,10650,10650,10650,10650,0
20240329,162000,241429570,10650,10650,10650,10650,0
20240329,161900,241429570,10650,10650,10650,10650,0
20240329,161800,241429570,10650,10650,10650,10650,0
20240329,161700,241429570,10650,10650,10650,10650,0
20240329,161600,241429570,10650,10650,10650,10650,0
20240329,161500,241429570,10650,10650,10650,10650,0
20240329,161400,241429570,10650,10650,10650,10650,0
20240329,161300,241429570,10650,10650,10650,10650,0
20240329,161200,241429570,10650,10650,10650,10650,0
20240329,161100,241429570,10650,10650,10650,10650,0
20240329,161000,241429570,10650,10650,10650,10650,0
20240329,160900,241429570,10650,10650,10650,10650,0
20240329,160800,241429570,10650,10650,10650,10650,0
20240329,160700,241429570,10650,10650,10650,10650,0
20240329,160600,241429570,10650,10650,10650,10650,0
20240329,160500,241429570,10650,10650,10650,10650,0
20240329,160400,241429570,10650,10650,10650,10650,696
20240329,160300,241429570,10650,10650,10650,10650,0
20240329,160200,241429570,10650,10650,10650,10650,0
20240329,160100,241429570,10650,10650,10650,10650,0
20240329,160000,241429570,10650,10650,10650,10650,0
20240329,155900,241429570,10650,10650,10650,10650,0
20240329,155800,241429570,10650,10650,10650,10650,0
20240329,155700,241429570,10650,10650,10650,10650,0
20240329,155600,241429570,10650,10650,10650,10650,0
20240329,155500,241429570,10650,10650,10650,10650,0
20240329,155400,241429570,10650,10650,10650,10650,0
20240329,155300,241429570,10650,10650,10650,10650,0
20240329,155200,241429570,10650,10650,10650,10650,0
20240329,155100,241429570,10650,10650,10650,10650,0
20240329,155000,241429570,10650,10650,10650,10650,0
20240329,154900,241429570,10650,10650,10650,10650,0
20240329,154800,241429570,10650,10650,10650,10650,0
20240329,154700,241429570,10650,10650,10650,10650,0
20240329,154600,241429570,10650,10650,10650,10650,0
20240329,154500,241429570,10650,10650,10650,10650,0
20240329,154400,241429570,10650,10650,10650,10650,0
20240329,154300,241429570,10650,10650,10650,10650,0
20240329,154200,241429570,10650,10650,10650,10650,0
20240329,154100,241429570,10650,10650,10650,10650,0
20240329,154000,241429570,10650,10650,10650,10650,0
20240329,153900,241429570,10650,10650,10650,10650,0
20240329,153800,241429570,10650,10650,10650,10650,0
20240329,153700,241429570,10650,10650,10650,10650,0
20240329,153600,241429570,10650,10650,10650,10650,0
20240329,153500,241429570,10650,10650,10650,10650,0
20240329,153400,241429570,10650,10650,10650,10650,696
20240329,153300,241429570,10650,10650,10650,10650,0
20240329,153200,241429570,10650,10650,10650,10650,0
20240329,153100,241429570,10650,10650,10650,10650,0
20240329,153000,241429570,10650,10650,10650,10650,696
20240329,152900,234017170,10650,10650,10650,10650,0
20240329,152800,234017170,10650,10650,10650,10650,0
20240329,152700,234017170,10650,10650,10650,10650,0
20240329,152600,234017170,10650,10650,10650,10650,0
20240329,152500,234017170,10650,10650,10650,10650,0
20240329,152400,234017170,10650,10650,10650,10650,0
20240329,152300,234017170,10650,10650,10650,10650,0
20240329,152200,234017170,10650,10650,10650,10650,0
20240329,152100,234017170,10650,10650,10650,10650,0
20240329,152000,234017170,10650,10650,10650,10650,0
20240329,151900,234017170,10650,10610,10650,10610,48
20240329,151800,233507740,10610,10650,10650,10610,103
20240329,151700,232410910,10660,10600,10660,10600,22
20240329,151600,232177530,10600,10600,10600,10600,0
20240329,151500,232177530,10600,10600,10600,10600,31
20240329,151400,231848930,10600,10600,10600,10600,16
20240329,151300,231679330,10600,10610,10610,10600,29
20240329,151200,231371920,10630,10630,10630,10630,0
20240329,151100,231371920,10630,10630,10630,10630,4
20240329,151000,231329400,10630,10630,10650,10630,355
20240329,150900,227549370,10650,10650,10650,10650,0
20240329,150800,227549370,10650,10650,10650,10650,0
20240329,150700,227549370,10650,10650,10650,10650,0
20240329,150600,227549370,10650,10650,10650,10650,0
20240329,150500,227549370,10650,10650,10650,10650,0
20240329,150400,227549370,10650,10650,10650,10650,0
20240329,150300,227549370,10650,10650,10650,10650,0
20240329,150200,227549370,10650,10630,10650,10630,3
20240329,150100,227517460,10600,10630,10630,10600,465
20240329,150000,222588400,10600,10600,10600,10600,0
20240329,145900,222588400,10600,10620,10660,10600,116
20240329,145800,221358660,10610,10610,10610,10610,0
20240329,145700,221358660,10610,10610,10610,10610,0
20240329,145600,221358660,10610,10610,10610,10610,0
20240329,145500,221358660,10610,10610,10610,10610,0
20240329,145400,221358660,10610,10610,10610,10600,318
20240329,145300,217984710,10610,10610,10610,10610,578
20240329,145200,211852130,10630,10630,10630,10630,0
20240329,145100,211852130,10630,10630,10630,10630,0
20240329,145000,211852130,10630,10630,10630,10630,0
20240329,144900,211852130,10630,10630,10630,10630,0
20240329,144800,211852130,10630,10630,10630,10630,0
20240329,144700,211852130,10630,10630,10630,10630,0
20240329,144600,211852130,10630,10610,10630,10610,31
20240329,144500,211522800,10630,10630,10630,10630,152
20240329,144400,209907040,10650,10650,10650,10650,0
20240329,144300,209907040,10650,10650,10650,10650,0
20240329,144200,209907040,10650,10630,10650,10630,496
20240329,144100,204626820,10620,10620,10620,10620,48
20240329,144000,204117060,10620,10620,10620,10620,0
20240329,143900,204117060,10620,10620,10620,10620,2
20240329,143800,204095820,10620,10620,10620,10620,0
20240329,143700,204095820,10620,10620,10620,10620,0
20240329,143600,204095820,10620,10620,10620,10620,0
20240329,143500,204095820,10620,10620,10620,10620,94
20240329,143400,203097540,10610,10610,10610,10610,0
20240329,143300,203097540,10610,10610,10610,10610,50
20240329,143200,202567040,10610,10610,10610,10610,160
20240329,143100,200869440,10610,10610,10610,10610,5
20240329,143000,200816390,10610,10610,10610,10610,30
20240329,142900,200498090,10630,10610,10630,10610,7
20240329,142800,200423780,10610,10610,10610,10610,0
20240329,142700,200423780,10610,10610,10610,10610,24
20240329,142600,200169140,10650,10650,10650,10650,0
20240329,142500,200169140,10650,10650,10650,10650,0
20240329,142400,200169140,10650,10650,10650,10650,0
20240329,142300,200169140,10650,10650,10650,10650,0
20240329,142200,200169140,10650,10650,10650,10650,0
20240329,142100,200169140,10650,10650,10650,10650,0
20240329,142000,200169140,10650,10650,10650,10650,0
20240329,141900,200169140,10650,10630,10650,10630,2
20240329,141800,200147860,10630,10630,10630,10630,0
20240329,141700,200147860,10630,10630,10630,10630,50
20240329,141600,199616360,10630,10630,10630,10630,0
20240329,141500,199616360,10630,10630,10630,10630,0
20240329,141400,199616360,10630,10630,10630,10630,0
20240329,141300,199616360,10630,10630,10630,10630,9
20240329,141200,199520690,10610,10610,10610,10610,701
20240329,141100,192083080,10610,10610,10610,10610,0
20240329,141000,192083080,10610,10610,10610,10610,0
20240329,140900,192083080,10610,10610,10610,10610,0
20240329,140800,192083080,10610,10610,10610,10610,0
20240329,140700,192083080,10610,10620,10620,10610,100
20240329,140600,191021500,10620,10630,10630,10620,1857
20240329,140500,171288780,10620,10620,10620,10620,0
20240329,140400,171288780,10620,10630,10630,10620,1203
20240329,140300,158507740,10630,10630,10630,10630,0
20240329,140200,158507740,10630,10630,10630,10630,0
20240329,140100,158507740,10630,10630,10630,10630,0
20240329,140000,158507740,10630,10630,10630,10630,0
20240329,135900,158507740,10630,10630,10630,10630,0
20240329,135800,158507740,10630,10630,10630,10630,0
20240329,135700,158507740,10630,10630,10630,10630,80
20240329,135600,157657340,10650,10650,10650,10650,0
20240329,135500,157657340,10650,10650,10650,10650,0
20240329,135400,157657340,10650,10650,10650,10650,1
20240329,135300,157646690,10630,10630,10630,10630,20
20240329,135200,157434090,10650,10650,10650,10650,94
20240329,135100,156432990,10640,10640,10640,10640,0
20240329,135000,156432990,10640,10640,10640,10640,0
20240329,134900,156432990,10640,10640,10640,10640,0
20240329,134800,156432990,10640,10640,10640,10640,0
20240329,134700,156432990,10640,10640,10640,10640,0
20240329,134600,156432990,10640,10640,10640,10640,0
20240329,134500,156432990,10640,10640,10640,10640,0
20240329,134400,156432990,10640,10640,10640,10640,0
20240329,134300,156432990,10640,10640,10640,10640,50
20240329,134200,155900990,10640,10640,10640,10640,0
20240329,134100,155900990,10640,10640,10640,10640,0
20240329,134000,155900990,10640,10640,10640,10640,764
20240329,133900,147772030,10640,10640,10640,10640,0
20240329,133800,147772030,10640,10640,10640,10640,21
20240329,133700,147548590,10650,10650,10650,10650,0
20240329,133600,147548590,10650,10650,10650,10650,0
20240329,133500,147548590,10650,10650,10650,10650,8
20240329,133400,147463390,10650,10650,10650,10650,0
20240329,133300,147463390,10650,10650,10650,10650,2
20240329,133200,147442090,10650,10650,10650,10650,0
20240329,133100,147442090,10650,10650,10650,10650,0
20240329,133000,147442090,10650,10650,10650,10650,0
20240329,132900,147442090,10650,10650,10650,10650,0
20240329,132800,147442090,10650,10650,10650,10650,2
20240329,132700,147420790,10650,10650,10650,10650,1
20240329,132600,147410140,10650,10650,10650,10650,0
20240329,132500,147410140,10650,10650,10650,10650,11
20240329,132400,147292990,10650,10650,10650,10650,14
20240329,132300,147143890,10650,10650,10650,10650,0
20240329,132200,147143890,10650,10650,10650,10650,0
20240329,132100,147143890,10650,10650,10650,10650,1
20240329,132000,147133240,10650,10650,10650,10650,0
20240329,131900,147133240,10650,10650,10650,10650,0
20240329,131800,147133240,10650,10650,10650,10650,0
20240329,131700,147133240,10650,10650,10650,10650,5
20240329,131600,147079990,10650,10650,10650,10650,0
20240329,131500,147079990,10650,10650,10650,10650,0
20240329,131400,147079990,10650,10650,10650,10650,0
20240329,131300,147079990,10650,10650,10650,10650,0
20240329,131200,147079990,10650,10650,10650,10650,0
20240329,131100,147079990,10650,10650,10650,10650,0
20240329,131000,147079990,10650,10650,10650,10650,0
20240329,130900,147079990,10650,10650,10650,10650,0
20240329,130800,147079990,10650,10650,10650,10650,0
20240329,130700,147079990,10650,10650,10650,10650,0
20240329,130600,147079990,10650,10650,10650,10650,1
20240329,130500,147069340,10650,10630,10650,10630,290
20240329,130400,143981060,10630,10630,10630,10630,10
20240329,130300,143874760,10630,10630,10630,10630,0
20240329,130200,143874760,10630,10630,10630,10630,10
20240329,130100,143768460,10630,10630,10630,10630,0
20240329,130000,143768460,10630,10630,10630,10630,19
20240329,125900,143566490,10630,10630,10630,10630,0
20240329,125800,143566490,10630,10630,10630,10630,0
20240329,125700,143566490,10630,10640,10640,10630,4173
20240329,125600,99197690,10640,10640,10640,10640,20
20240329,125500,98984890,10640,10640,10640,10640,0
20240329,125400,98984890,10640,10640,10640,10640,0
20240329,125300,98984890,10640,10640,10640,10640,0
20240329,125200,98984890,10640,10640,10640,10640,0
20240329,125100,98984890,10640,10640,10640,10640,0
20240329,125000,98984890,10640,10640,10640,10640,1
20240329,124900,98974250,10640,10640,10640,10640,5
20240329,124800,98921050,10650,10650,10650,10650,0
20240329,124700,98921050,10650,10650,10650,10650,0
20240329,124600,98921050,10650,10650,10650,10650,0
20240329,124500,98921050,10650,10650,10650,10650,0
20240329,124400,98921050,10650,10650,10650,10650,6
20240329,124300,98857150,10630,10630,10630,10630,0
20240329,124200,98857150,10630,10630,10630,10630,0
20240329,124100,98857150,10630,10630,10630,10630,0
20240329,124000,98857150,10630,10630,10630,10630,0
20240329,123900,98857150,10630,10630,10630,10630,0
20240329,123800,98857150,10630,10630,10630,10630,0
20240329,123700,98857150,10630,10630,10630,10630,0
20240329,123600,98857150,10630,10630,10630,10630,0
20240329,123500,98857150,10630,10630,10630,10630,0
20240329,123400,98857150,10630,10630,10630,10630,0
20240329,123300,98857150,10630,10630,10630,10630,0
20240329,123200,98857150,10630,10630,10630,10630,0
20240329,123100,98857150,10630,10630,10630,10630,24
20240329,123000,98602030,10650,10650,10650,10650,0
20240329,122900,98602030,10650,10650,10650,10650,0
20240329,122800,98602030,10650,10650,10650,10650,0
20240329,122700,98602030,10650,10650,10650,10650,1
20240329,122600,98591380,10630,10640,10640,10630,50
20240329,122500,98059840,10640,10640,10640,10640,0
20240329,122400,98059840,10640,10640,10640,10640,0
20240329,122300,98059840,10640,10640,10640,10640,0
20240329,122200,98059840,10640,10640,10640,10640,6
20240329,122100,97996000,10640,10640,10640,10640,0
20240329,122000,97996000,10640,10640,10640,10640,0
20240329,121900,97996000,10640,10640,10640,10640,4
20240329,121800,97953440,10630,10630,10630,10630,0
20240329,121700,97953440,10630,10630,10630,10630,0
20240329,121600,97953440,10630,10630,10630,10630,0
20240329,121500,97953440,10630,10630,10630,10630,0
20240329,121400,97953440,10630,10630,10630,10630,0
20240329,121300,97953440,10630,10630,10630,10630,0
20240329,121200,97953440,10630,10630,10630,10630,0
20240329,121100,97953440,10630,10620,10630,10620,702
20240329,121000,90496900,10630,10630,10630,10620,385
20240329,120900,86407600,10630,10630,10630,10630,755
20240329,120800,78381950,10630,10630,10630,10630,0
20240329,120700,78381950,10630,10630,10630,10630,0
20240329,120600,78381950,10630,10630,10630,10630,0
20240329,120500,78381950,10630,10630,10630,10630,0
20240329,120400,78381950,10630,10630,10630,10630,0
20240329,120300,78381950,10630,10630,10630,10630,0
20240329,120200,78381950,10630,10630,10630,10630,0
20240329,120100,78381950,10630,10630,10630,10630,0
20240329,120000,78381950,10630,10630,10630,10630,0
20240329,115900,78381950,10630,10630,10630,10630,0
20240329,115800,78381950,10630,10630,10630,10630,0
20240329,115700,78381950,10630,10630,10630,10630,0
20240329,115600,78381950,10630,10630,10630,10630,0
20240329,115500,78381950,10630,10630,10630,10630,0
20240329,115400,78381950,10630,10630,10630,10630,0
20240329,115300,78381950,10630,10630,10630,10630,100
20240329,115200,77318950,10630,10640,10640,10630,1476
20240329,115100,61626930,10640,10640,10640,10640,2
20240329,115000,61605650,10640,10640,10640,10640,0
20240329,114900,61605650,10640,10640,10640,10640,0
20240329,114800,61605650,10640,10640,10640,10640,0
20240329,114700,61605650,10640,10640,10640,10640,0
20240329,114600,61605650,10640,10640,10640,10640,0
20240329,114500,61605650,10640,10640,10640,10640,3
20240329,114400,61573730,10640,10650,10650,10640,437
20240329,114300,56921840,10650,10650,10650,10650,100
20240329,114200,55856840,10660,10660,10660,10660,0
20240329,114100,55856840,10660,10660,10660,10660,0
20240329,114000,55856840,10660,10660,10660,10660,11
20240329,113900,55739580,10660,10660,10660,10660,35
20240329,113800,55366480,10660,10660,10660,10660,0
20240329,113700,55366480,10660,10660,10660,10660,0
20240329,113600,55366480,10660,10660,10660,10660,0
20240329,113500,55366480,10660,10660,10660,10660,0
20240329,113400,55366480,10660,10660,10660,10660,0
20240329,113300,55366480,10660,10660,10660,10660,0
20240329,113200,55366480,10660,10660,10660,10660,0
20240329,113100,55366480,10660,10660,10660,10660,0
20240329,113000,55366480,10660,10660,10660,10660,0
20240329,112900,55366480,10660,10660,10660,10660,0
20240329,112800,55366480,10660,10660,10660,10660,0
20240329,112700,55366480,10660,10660,10660,10660,0
20240329,112600,55366480,10660,10660,10660,10660,0
20240329,112500,55366480,10660,10660,10660,10660,40
20240329,112400,54940080,10660,10660,10660,10660,60
20240329,112300,54300480,10650,10650,10650,10650,73
20240329,112200,53523030,10650,10650,10650,10650,55
20240329,112100,52937280,10650,10650,10650,10650,63
20240329,112000,52266330,10660,10660,10660,10660,0
20240329,111900,52266330,10660,10660,10660,10660,0
20240329,111800,52266330,10660,10660,10660,10660,0
20240329,111700,52266330,10660,10660,10660,10660,27
20240329,111600,51978510,10660,10660,10660,10660,10
20240329,111500,51871910,10660,10660,10660,10660,0
20240329,111400,51871910,10660,10660,10660,10660,151
20240329,111300,50262250,10660,10660,10660,10660,0
20240329,111200,50262250,10660,10660,10660,10660,812
20240329,111100,41606330,10650,10650,10650,10650,0
20240329,111000,41606330,10650,10650,10650,10650,0
20240329,110900,41606330,10650,10650,10650,10650,0
20240329,110800,41606330,10650,10650,10650,10650,0
20240329,110700,41606330,10650,10650,10650,10650,0
20240329,110600,41606330,10650,10650,10650,10650,40
20240329,110500,41180330,10650,10650,10650,10650,0
20240329,110400,41180330,10650,10650,10650,10650,0
20240329,110300,41180330,10650,10650,10650,10650,0
20240329,110200,41180330,10650,10660,10660,10650,40
20240329,110100,40754060,10660,10660,10660,10660,40
20240329,110000,40327660,10660,10660,10660,10660,10
20240329,105900,40221060,10670,10670,10670,10670,0
20240329,105800,40221060,10670,10670,10670,10670,0
20240329,105700,40221060,10670,10670,10670,10670,0
20240329,105600,40221060,10670,10670,10670,10670,1
20240329,105500,40210390,10670,10670,10670,10670,1
20240329,105400,40199720,10660,10660,10660,10660,0
20240329,105300,40199720,10660,10660,10660,10660,0
20240329,105200,40199720,10660,10660,10660,10660,0
20240329,105100,40199720,10660,10660,10660,10660,151
20240329,105000,38590060,10660,10660,10660,10660,0
20240329,104900,38590060,10660,10660,10660,10660,0
20240329,104800,38590060,10660,10660,10660,10660,0
20240329,104700,38590060,10660,10660,10660,10660,0
20240329,104600,38590060,10660,10660,10660,10660,10
20240329,104500,38483460,10660,10660,10660,10660,0
20240329,104400,38483460,10660,10660,10660,10660,0
20240329,104300,38483460,10660,10670,10670,10660,190
20240329,104200,36458010,10680,10680,10680,10680,0
20240329,104100,36458010,10680,10680,10680,10680,0
20240329,104000,36458010,10680,10670,10680,10670,14
20240329,103900,36308620,10680,10680,10680,10680,0
20240329,103800,36308620,10680,10680,10680,10680,0
20240329,103700,36308620,10680,10670,10680,10670,2
20240329,103600,36287270,10670,10670,10670,10670,0
20240329,103500,36287270,10670,10670,10670,10670,0
20240329,103400,36287270,10670,10670,10670,10670,0
20240329,103300,36287270,10670,10670,10670,10670,46
20240329,103200,35796450,10640,10640,10640,10640,0
20240329,103100,35796450,10640,10640,10640,10640,0
20240329,103000,35796450,10640,10640,10640,10640,0
20240329,102900,35796450,10640,10640,10640,10640,0
20240329,102800,35796450,10640,10670,10670,10640,1000
20240329,102700,25140300,10690,10690,10690,10690,0
20240329,102600,25140300,10690,10690,10690,10690,0
20240329,102500,25140300,10690,10690,10690,10690,0
20240329,102400,25140300,10690,10690,10690,10690,0
20240329,102300,25140300,10690,10670,10690,10670,25
20240329,102200,24873450,10680,10680,10680,10680,22
20240329,102100,24638490,10690,10690,10690,10690,0
20240329,102000,24638490,10690,10690,10690,10690,0
20240329,101900,24638490,10690,10690,10690,10690,49
20240329,101800,24114680,10690,10690,10690,10690,11
20240329,101700,23997090,10690,10690,10690,10690,0
20240329,101600,23997090,10690,10690,10690,10690,0
20240329,101500,23997090,10690,10690,10690,10690,0
20240329,101400,23997090,10690,10690,10690,10690,0
20240329,101300,23997090,10690,10690,10690,10690,0
20240329,101200,23997090,10690,10690,10690,10690,40
20240329,101100,23569490,10690,10680,10690,10680,32
20240329,101000,23227710,10680,10680,10680,10680,1
20240329,100900,23217030,10670,10670,10670,10670,0
20240329,100800,23217030,10670,10670,10670,10670,0
20240329,100700,23217030,10670,10670,10670,10670,0
20240329,100600,23217030,10670,10670,10670,10670,0
20240329,100500,23217030,10670,10670,10670,10670,0
20240329,100400,23217030,10670,10670,10670,10670,92
20240329,100300,22235390,10690,10690,10690,10690,5
20240329,100200,22181940,10670,10670,10670,10670,0
20240329,100100,22181940,10670,10670,10670,10670,0
20240329,100000,22181940,10670,10690,10690,10670,648
20240329,095900,15264740,10690,10690,10690,10690,66
20240329,095800,14559200,10690,10690,10690,10690,0
20240329,095700,14559200,10690,10690,10690,10690,0
20240329,095600,14559200,10690,10690,10690,10690,1
20240329,095500,14548510,10690,10690,10690,10690,0
20240329,095400,14548510,10690,10690,10690,10690,35
20240329,095300,14174360,10670,10670,10670,10670,0
20240329,095200,14174360,10670,10670,10670,10670,0
20240329,095100,14174360,10670,10670,10670,10670,0
20240329,095000,14174360,10670,10670,10670,10670,0
20240329,094900,14174360,10670,10670,10670,10670,0
20240329,094800,14174360,10670,10670,10670,10670,0
20240329,094700,14174360,10670,10670,10670,10670,0
20240329,094600,14174360,10670,10670,10670,10670,0
20240329,094500,14174360,10670,10670,10670,10670,0
20240329,094400,14174360,10670,10670,10670,10670,0
20240329,094300,14174360,10670,10670,10670,10670,0
20240329,094200,14174360,10670,10670,10670,10670,0
20240329,094100,14174360,10670,10670,10670,10670,4
20240329,094000,14131680,10670,10670,10670,10670,0
20240329,093900,14131680,10670,10670,10670,10670,0
20240329,093800,14131680,10670,10670,10670,10670,0
20240329,093700,14131680,10670,10670,10670,10670,76
20240329,093600,13320760,10670,10670,10670,10670,51
20240329,093500,12776590,10670,10670,10670,10670,0
20240329,093400,12776590,10670,10670,10670,10670,0
20240329,093300,12776590,10670,10660,10670,10660,6
20240329,093200,12712600,10640,10640,10640,10640,0
20240329,093100,12712600,10640,10640,10640,10640,61
20240329,093000,12063560,10640,10640,10640,10640,0
20240329,092900,12063560,10640,10640,10640,10640,0
20240329,092800,12063560,10640,10640,10640,10640,0
20240329,092700,12063560,10640,10680,10680,10640,12
20240329,092600,11935840,10700,10700,10700,10700,10
20240329,092500,11828840,10680,10680,10680,10680,0
20240329,092400,11828840,10680,10680,10680,10680,0
20240329,092300,11828840,10680,10680,10680,10680,105
20240329,092200,10707440,10700,10700,10700,10700,0
20240329,092100,10707440,10700,10700,10700,10700,0
20240329,092000,10707440,10700,10700,10700,10700,15
20240329,091900,10546940,10700,10700,10700,10700,0
20240329,091800,10546940,10700,10700,10700,10700,0
20240329,091700,10546940,10700,10700,10700,10690,51
20240329,091600,10001480,10670,10670,10670,10670,0
20240329,091500,10001480,10670,10650,10670,10650,169
20240329,091400,8198270,10660,10660,10660,10660,0
20240329,091300,8198270,10660,10650,10660,10650,2
20240329,091200,8176960,10620,10640,10640,10620,77
20240329,091100,7358650,10650,10670,10670,10650,33
20240329,091000,7006970,10680,10680,10680,10680,20
20240329,090900,6793370,10680,10680,10680,10680,11
20240329,090800,6675890,10690,10690,10690,10690,5
20240329,090700,6622440,10700,10700,10700,10690,11
20240329,090600,6504750,10640,10640,10640,10640,1
20240329,090500,6494110,10610,10610,10610,10610,0
20240329,090400,6494110,10610,10610,10610,10610,0
20240329,090300,6494110,10610,10640,10640,10610,500
20240329,090200,1182400,10640,10640,10640,10640,0
20240329,090100,1182400,10640,10640,10640,10640,0
20240329,090000,1182400,10640,10660,10660,10640,111