KissMeData/101930/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,195100,161423530,12220,12220,12220,12220,235
20240329,195000,161423530,12220,12220,12220,12220,0
20240329,194900,161423530,12220,12220,12220,12220,0
20240329,194800,161423530,12220,12220,12220,12220,0
20240329,194700,161423530,12220,12220,12220,12220,0
20240329,194600,161423530,12220,12220,12220,12220,0
20240329,194500,161423530,12220,12220,12220,12220,0
20240329,194400,161423530,12220,12220,12220,12220,0
20240329,194300,161423530,12220,12220,12220,12220,0
20240329,194200,161423530,12220,12220,12220,12220,0
20240329,194100,161423530,12220,12220,12220,12220,0
20240329,194000,161423530,12220,12220,12220,12220,0
20240329,193900,161423530,12220,12220,12220,12220,0
20240329,193800,161423530,12220,12220,12220,12220,0
20240329,193700,161423530,12220,12220,12220,12220,0
20240329,193600,161423530,12220,12220,12220,12220,0
20240329,193500,161423530,12220,12220,12220,12220,0
20240329,193400,161423530,12220,12220,12220,12220,0
20240329,193300,161423530,12220,12220,12220,12220,0
20240329,193200,161423530,12220,12220,12220,12220,0
20240329,193100,161423530,12220,12220,12220,12220,0
20240329,193000,161423530,12220,12220,12220,12220,0
20240329,192900,161423530,12220,12220,12220,12220,0
20240329,192800,161423530,12220,12220,12220,12220,0
20240329,192700,161423530,12220,12220,12220,12220,0
20240329,192600,161423530,12220,12220,12220,12220,0
20240329,192500,161423530,12220,12220,12220,12220,0
20240329,192400,161423530,12220,12220,12220,12220,0
20240329,192300,161423530,12220,12220,12220,12220,0
20240329,192200,161423530,12220,12220,12220,12220,0
20240329,192100,161423530,12220,12220,12220,12220,235
20240329,192000,161423530,12220,12220,12220,12220,0
20240329,191900,161423530,12220,12220,12220,12220,0
20240329,191800,161423530,12220,12220,12220,12220,0
20240329,191700,161423530,12220,12220,12220,12220,0
20240329,191600,161423530,12220,12220,12220,12220,0
20240329,191500,161423530,12220,12220,12220,12220,0
20240329,191400,161423530,12220,12220,12220,12220,0
20240329,191300,161423530,12220,12220,12220,12220,0
20240329,191200,161423530,12220,12220,12220,12220,0
20240329,191100,161423530,12220,12220,12220,12220,0
20240329,191000,161423530,12220,12220,12220,12220,0
20240329,190900,161423530,12220,12220,12220,12220,0
20240329,190800,161423530,12220,12220,12220,12220,0
20240329,190700,161423530,12220,12220,12220,12220,0
20240329,190600,161423530,12220,12220,12220,12220,0
20240329,190500,161423530,12220,12220,12220,12220,0
20240329,190400,161423530,12220,12220,12220,12220,0
20240329,190300,161423530,12220,12220,12220,12220,0
20240329,190200,161423530,12220,12220,12220,12220,0
20240329,190100,161423530,12220,12220,12220,12220,0
20240329,190000,161423530,12220,12220,12220,12220,0
20240329,185900,161423530,12220,12220,12220,12220,0
20240329,185800,161423530,12220,12220,12220,12220,0
20240329,185700,161423530,12220,12220,12220,12220,0
20240329,185600,161423530,12220,12220,12220,12220,0
20240329,185500,161423530,12220,12220,12220,12220,0
20240329,185400,161423530,12220,12220,12220,12220,0
20240329,185300,161423530,12220,12220,12220,12220,0
20240329,185200,161423530,12220,12220,12220,12220,0
20240329,185100,161423530,12220,12220,12220,12220,235
20240329,185000,161423530,12220,12220,12220,12220,0
20240329,184900,161423530,12220,12220,12220,12220,0
20240329,184800,161423530,12220,12220,12220,12220,0
20240329,184700,161423530,12220,12220,12220,12220,0
20240329,184600,161423530,12220,12220,12220,12220,0
20240329,184500,161423530,12220,12220,12220,12220,0
20240329,184400,161423530,12220,12220,12220,12220,0
20240329,184300,161423530,12220,12220,12220,12220,0
20240329,184200,161423530,12220,12220,12220,12220,0
20240329,184100,161423530,12220,12220,12220,12220,0
20240329,184000,161423530,12220,12220,12220,12220,0
20240329,183900,161423530,12220,12220,12220,12220,0
20240329,183800,161423530,12220,12220,12220,12220,0
20240329,183700,161423530,12220,12220,12220,12220,0
20240329,183600,161423530,12220,12220,12220,12220,0
20240329,183500,161423530,12220,12220,12220,12220,0
20240329,183400,161423530,12220,12220,12220,12220,0
20240329,183300,161423530,12220,12220,12220,12220,0
20240329,183200,161423530,12220,12220,12220,12220,0
20240329,183100,161423530,12220,12220,12220,12220,0
20240329,183000,161423530,12220,12220,12220,12220,0
20240329,182900,161423530,12220,12220,12220,12220,0
20240329,182800,161423530,12220,12220,12220,12220,0
20240329,182700,161423530,12220,12220,12220,12220,0
20240329,182600,161423530,12220,12220,12220,12220,0
20240329,182500,161423530,12220,12220,12220,12220,0
20240329,182400,161423530,12220,12220,12220,12220,0
20240329,182300,161423530,12220,12220,12220,12220,0
20240329,182200,161423530,12220,12220,12220,12220,0
20240329,182100,161423530,12220,12220,12220,12220,235
20240329,182000,161423530,12220,12220,12220,12220,0
20240329,181900,161423530,12220,12220,12220,12220,0
20240329,181800,161423530,12220,12220,12220,12220,0
20240329,181700,161423530,12220,12220,12220,12220,0
20240329,181600,161423530,12220,12220,12220,12220,0
20240329,181500,161423530,12220,12220,12220,12220,0
20240329,181400,161423530,12220,12220,12220,12220,0
20240329,181300,161423530,12220,12220,12220,12220,0
20240329,181200,161423530,12220,12220,12220,12220,0
20240329,181100,161423530,12220,12220,12220,12220,0
20240329,181000,161423530,12220,12220,12220,12220,0
20240329,180900,161423530,12220,12220,12220,12220,0
20240329,180800,161423530,12220,12220,12220,12220,0
20240329,180700,161423530,12220,12220,12220,12220,0
20240329,180600,161423530,12220,12220,12220,12220,0
20240329,180500,161423530,12220,12220,12220,12220,0
20240329,180400,161423530,12220,12220,12220,12220,0
20240329,180300,161423530,12220,12220,12220,12220,0
20240329,180200,161423530,12220,12220,12220,12220,0
20240329,180100,161423530,12220,12220,12220,12220,0
20240329,180000,161423530,12220,12220,12220,12220,0
20240329,175900,161423530,12220,12220,12220,12220,0
20240329,175800,161423530,12220,12220,12220,12220,0
20240329,175700,161423530,12220,12220,12220,12220,0
20240329,175600,161423530,12220,12220,12220,12220,0
20240329,175500,161423530,12220,12220,12220,12220,0
20240329,175400,161423530,12220,12220,12220,12220,0
20240329,175300,161423530,12220,12220,12220,12220,0
20240329,175200,161423530,12220,12220,12220,12220,0
20240329,175100,161423530,12220,12220,12220,12220,235
20240329,175000,161423530,12220,12220,12220,12220,0
20240329,174900,161423530,12220,12220,12220,12220,0
20240329,174800,161423530,12220,12220,12220,12220,0
20240329,174700,161423530,12220,12220,12220,12220,0
20240329,174600,161423530,12220,12220,12220,12220,0
20240329,174500,161423530,12220,12220,12220,12220,0
20240329,174400,161423530,12220,12220,12220,12220,0
20240329,174300,161423530,12220,12220,12220,12220,0
20240329,174200,161423530,12220,12220,12220,12220,0
20240329,174100,161423530,12220,12220,12220,12220,0
20240329,174000,161423530,12220,12220,12220,12220,0
20240329,173900,161423530,12220,12220,12220,12220,0
20240329,173800,161423530,12220,12220,12220,12220,0
20240329,173700,161423530,12220,12220,12220,12220,0
20240329,173600,161423530,12220,12220,12220,12220,0
20240329,173500,161423530,12220,12220,12220,12220,0
20240329,173400,161423530,12220,12220,12220,12220,0
20240329,173300,161423530,12220,12220,12220,12220,0
20240329,173200,161423530,12220,12220,12220,12220,0
20240329,173100,161423530,12220,12220,12220,12220,0
20240329,173000,161423530,12220,12220,12220,12220,0
20240329,172900,161423530,12220,12220,12220,12220,0
20240329,172800,161423530,12220,12220,12220,12220,0
20240329,172700,161423530,12220,12220,12220,12220,0
20240329,172600,161423530,12220,12220,12220,12220,0
20240329,172500,161423530,12220,12220,12220,12220,0
20240329,172400,161423530,12220,12220,12220,12220,0
20240329,172300,161423530,12220,12220,12220,12220,0
20240329,172200,161423530,12220,12220,12220,12220,0
20240329,172100,161423530,12220,12220,12220,12220,235
20240329,172000,161423530,12220,12220,12220,12220,0
20240329,171900,161423530,12220,12220,12220,12220,0
20240329,171800,161423530,12220,12220,12220,12220,0
20240329,171700,161423530,12220,12220,12220,12220,0
20240329,171600,161423530,12220,12220,12220,12220,0
20240329,171500,161423530,12220,12220,12220,12220,0
20240329,171400,161423530,12220,12220,12220,12220,0
20240329,171300,161423530,12220,12220,12220,12220,0
20240329,171200,161423530,12220,12220,12220,12220,0
20240329,171100,161423530,12220,12220,12220,12220,0
20240329,171000,161423530,12220,12220,12220,12220,0
20240329,170900,161423530,12220,12220,12220,12220,0
20240329,170800,161423530,12220,12220,12220,12220,0
20240329,170700,161423530,12220,12220,12220,12220,0
20240329,170600,161423530,12220,12220,12220,12220,0
20240329,170500,161423530,12220,12220,12220,12220,0
20240329,170400,161423530,12220,12220,12220,12220,0
20240329,170300,161423530,12220,12220,12220,12220,0
20240329,170200,161423530,12220,12220,12220,12220,0
20240329,170100,161423530,12220,12220,12220,12220,0
20240329,170000,161423530,12220,12220,12220,12220,0
20240329,165900,161423530,12220,12220,12220,12220,0
20240329,165800,161423530,12220,12220,12220,12220,0
20240329,165700,161423530,12220,12220,12220,12220,0
20240329,165600,161423530,12220,12220,12220,12220,0
20240329,165500,161423530,12220,12220,12220,12220,0
20240329,165400,161423530,12220,12220,12220,12220,0
20240329,165300,161423530,12220,12220,12220,12220,0
20240329,165200,161423530,12220,12220,12220,12220,0
20240329,165100,161423530,12220,12220,12220,12220,235
20240329,165000,161423530,12220,12220,12220,12220,0
20240329,164900,161423530,12220,12220,12220,12220,0
20240329,164800,161423530,12220,12220,12220,12220,0
20240329,164700,161423530,12220,12220,12220,12220,0
20240329,164600,161423530,12220,12220,12220,12220,0
20240329,164500,161423530,12220,12220,12220,12220,0
20240329,164400,161423530,12220,12220,12220,12220,0
20240329,164300,161423530,12220,12220,12220,12220,0
20240329,164200,161423530,12220,12220,12220,12220,0
20240329,164100,161423530,12220,12220,12220,12220,0
20240329,164000,161423530,12220,12220,12220,12220,0
20240329,163900,161423530,12220,12220,12220,12220,0
20240329,163800,161423530,12220,12220,12220,12220,0
20240329,163700,161423530,12220,12220,12220,12220,0
20240329,163600,161423530,12220,12220,12220,12220,0
20240329,163500,161423530,12220,12220,12220,12220,0
20240329,163400,161423530,12220,12220,12220,12220,0
20240329,163300,161423530,12220,12220,12220,12220,0
20240329,163200,161423530,12220,12220,12220,12220,0
20240329,163100,161423530,12220,12220,12220,12220,0
20240329,163000,161423530,12220,12220,12220,12220,0
20240329,162900,161423530,12220,12220,12220,12220,0
20240329,162800,161423530,12220,12220,12220,12220,0
20240329,162700,161423530,12220,12220,12220,12220,0
20240329,162600,161423530,12220,12220,12220,12220,0
20240329,162500,161423530,12220,12220,12220,12220,0
20240329,162400,161423530,12220,12220,12220,12220,0
20240329,162300,161423530,12220,12220,12220,12220,0
20240329,162200,161423530,12220,12220,12220,12220,0
20240329,162100,161423530,12220,12220,12220,12220,235
20240329,162000,161423530,12220,12220,12220,12220,0
20240329,161900,161423530,12220,12220,12220,12220,0
20240329,161800,161423530,12220,12220,12220,12220,0
20240329,161700,161423530,12220,12220,12220,12220,0
20240329,161600,161423530,12220,12220,12220,12220,0
20240329,161500,161423530,12220,12220,12220,12220,0
20240329,161400,161423530,12220,12220,12220,12220,0
20240329,161300,161423530,12220,12220,12220,12220,0
20240329,161200,161423530,12220,12220,12220,12220,0
20240329,161100,161423530,12220,12220,12220,12220,0
20240329,161000,161423530,12220,12220,12220,12220,0
20240329,160900,161423530,12220,12220,12220,12220,0
20240329,160800,161423530,12220,12220,12220,12220,0
20240329,160700,161423530,12220,12220,12220,12220,0
20240329,160600,161423530,12220,12220,12220,12220,0
20240329,160500,161423530,12220,12220,12220,12220,0
20240329,160400,161423530,12220,12220,12220,12220,0
20240329,160300,161423530,12220,12220,12220,12220,0
20240329,160200,161423530,12220,12220,12220,12220,0
20240329,160100,161423530,12220,12220,12220,12220,0
20240329,160000,161423530,12220,12220,12220,12220,0
20240329,155900,161423530,12220,12220,12220,12220,0
20240329,155800,161423530,12220,12220,12220,12220,0
20240329,155700,161423530,12220,12220,12220,12220,0
20240329,155600,161423530,12220,12220,12220,12220,0
20240329,155500,161423530,12220,12220,12220,12220,0
20240329,155400,161423530,12220,12220,12220,12220,0
20240329,155300,161423530,12220,12220,12220,12220,0
20240329,155200,161423530,12220,12220,12220,12220,0
20240329,155100,161423530,12220,12220,12220,12220,235
20240329,155000,161423530,12220,12220,12220,12220,0
20240329,154900,161423530,12220,12220,12220,12220,0
20240329,154800,161423530,12220,12220,12220,12220,0
20240329,154700,161423530,12220,12220,12220,12220,0
20240329,154600,161423530,12220,12220,12220,12220,0
20240329,154500,161423530,12220,12220,12220,12220,0
20240329,154400,161423530,12220,12220,12220,12220,0
20240329,154300,161423530,12220,12220,12220,12220,0
20240329,154200,161423530,12220,12220,12220,12220,0
20240329,154100,161423530,12220,12220,12220,12220,0
20240329,154000,161423530,12220,12220,12220,12220,0
20240329,153900,161423530,12220,12220,12220,12220,0
20240329,153800,161423530,12220,12220,12220,12220,0
20240329,153700,161423530,12220,12220,12220,12220,0
20240329,153600,161423530,12220,12220,12220,12220,0
20240329,153500,161423530,12220,12220,12220,12220,0
20240329,153400,161423530,12220,12220,12220,12220,0
20240329,153300,161423530,12220,12220,12220,12220,0
20240329,153200,161423530,12220,12220,12220,12220,0
20240329,153100,161423530,12220,12220,12220,12220,0
20240329,153000,161423530,12220,12220,12220,12220,235
20240329,152900,158551830,12190,12190,12190,12190,0
20240329,152800,158551830,12190,12190,12190,12190,0
20240329,152700,158551830,12190,12190,12190,12190,0
20240329,152600,158551830,12190,12190,12190,12190,0
20240329,152500,158551830,12190,12190,12190,12190,0
20240329,152400,158551830,12190,12190,12190,12190,0
20240329,152300,158551830,12190,12190,12190,12190,0
20240329,152200,158551830,12190,12190,12190,12190,0
20240329,152100,158551830,12190,12190,12190,12190,0
20240329,152000,158551830,12190,12190,12190,12190,0
20240329,151900,158551830,12190,12190,12190,12190,0
20240329,151800,158551830,12190,12190,12190,12190,8
20240329,151700,158454310,12200,12200,12200,12200,53
20240329,151600,157807710,12200,12200,12200,12200,0
20240329,151500,157807710,12200,12200,12200,12200,0
20240329,151400,157807710,12200,12200,12200,12200,49
20240329,151300,157209910,12200,12190,12200,12190,42
20240329,151200,156697660,12190,12200,12200,12190,41
20240329,151100,156197640,12200,12200,12200,12200,11
20240329,151000,156063440,12210,12210,12210,12210,131
20240329,150900,154463930,12220,12220,12220,12220,0
20240329,150800,154463930,12220,12220,12220,12220,0
20240329,150700,154463930,12220,12220,12220,12220,0
20240329,150600,154463930,12220,12220,12220,12220,0
20240329,150500,154463930,12220,12220,12220,12220,0
20240329,150400,154463930,12220,12220,12220,12220,20
20240329,150300,154219530,12220,12220,12220,12220,3
20240329,150200,154182870,12250,12250,12250,12250,1
20240329,150100,154170620,12210,12210,12210,12210,0
20240329,150000,154170620,12210,12210,12210,12210,0
20240329,145900,154170620,12210,12210,12210,12210,205
20240329,145800,151667570,12240,12240,12240,12240,1
20240329,145700,151655330,12250,12250,12250,12250,0
20240329,145600,151655330,12250,12250,12250,12250,0
20240329,145500,151655330,12250,12250,12250,12250,2
20240329,145400,151630830,12260,12260,12260,12260,0
20240329,145300,151630830,12260,12260,12260,12260,0
20240329,145200,151630830,12260,12260,12260,12260,0
20240329,145100,151630830,12260,12270,12270,12260,2
20240329,145000,151606300,12280,12280,12280,12280,0
20240329,144900,151606300,12280,12280,12280,12280,0
20240329,144800,151606300,12280,12280,12280,12280,0
20240329,144700,151606300,12280,12280,12280,12280,0
20240329,144600,151606300,12280,12280,12280,12280,3
20240329,144500,151569460,12220,12230,12230,12220,526
20240329,144400,145141510,12290,12290,12290,12290,0
20240329,144300,145141510,12290,12220,12290,12220,151
20240329,144200,143296220,12220,12220,12220,12220,0
20240329,144100,143296220,12220,12220,12220,12220,0
20240329,144000,143296220,12220,12220,12220,12220,0
20240329,143900,143296220,12220,12220,12220,12220,0
20240329,143800,143296220,12220,12220,12220,12220,0
20240329,143700,143296220,12220,12220,12220,12220,0
20240329,143600,143296220,12220,12220,12220,12220,950
20240329,143500,131687220,12290,12290,12290,12290,397
20240329,143400,126808090,12290,12290,12290,12290,3
20240329,143300,126771220,12290,12290,12290,12290,100
20240329,143200,125542220,12300,12300,12300,12300,0
20240329,143100,125542220,12300,12300,12300,12300,2
20240329,143000,125517620,12300,12300,12300,12300,0
20240329,142900,125517620,12300,12300,12300,12300,0
20240329,142800,125517620,12300,12300,12300,12300,0
20240329,142700,125517620,12300,12300,12300,12300,0
20240329,142600,125517620,12300,12300,12300,12300,1
20240329,142500,125505320,12270,12270,12270,12270,0
20240329,142400,125505320,12270,12270,12270,12270,0
20240329,142300,125505320,12270,12270,12270,12270,0
20240329,142200,125505320,12270,12270,12270,12270,237
20240329,142100,122597330,12270,12250,12270,12250,233
20240329,142000,119739800,12250,12250,12250,12250,0
20240329,141900,119739800,12250,12250,12250,12250,0
20240329,141800,119739800,12250,12250,12250,12250,100
20240329,141700,118514800,12230,12230,12230,12230,182
20240329,141600,116288940,12230,12230,12230,12230,0
20240329,141500,116288940,12230,12230,12230,12230,0
20240329,141400,116288940,12230,12230,12230,12230,0
20240329,141300,116288940,12230,12230,12230,12230,0
20240329,141200,116288940,12230,12230,12230,12230,0
20240329,141100,116288940,12230,12230,12230,12230,0
20240329,141000,116288940,12230,12230,12230,12230,0
20240329,140900,116288940,12230,12230,12230,12230,0
20240329,140800,116288940,12230,12230,12230,12230,0
20240329,140700,116288940,12230,12230,12230,12230,0
20240329,140600,116288940,12230,12230,12230,12230,0
20240329,140500,116288940,12230,12230,12230,12230,0
20240329,140400,116288940,12230,12230,12230,12230,0
20240329,140300,116288940,12230,12230,12230,12230,0
20240329,140200,116288940,12230,12230,12230,12230,0
20240329,140100,116288940,12230,12230,12230,12230,1
20240329,140000,116276710,12220,12220,12220,12220,0
20240329,135900,116276710,12220,12220,12220,12220,0
20240329,135800,116276710,12220,12220,12220,12220,1
20240329,135700,116264490,12230,12230,12230,12230,0
20240329,135600,116264490,12230,12230,12230,12230,0
20240329,135500,116264490,12230,12230,12230,12230,0
20240329,135400,116264490,12230,12230,12230,12230,0
20240329,135300,116264490,12230,12230,12230,12230,0
20240329,135200,116264490,12230,12230,12230,12230,0
20240329,135100,116264490,12230,12230,12230,12230,0
20240329,135000,116264490,12230,12230,12230,12230,0
20240329,134900,116264490,12230,12230,12230,12230,0
20240329,134800,116264490,12230,12230,12230,12230,786
20240329,134700,106651710,12230,12230,12230,12230,126
20240329,134600,105110730,12230,12230,12230,12230,0
20240329,134500,105110730,12230,12230,12230,12230,1
20240329,134400,105098500,12230,12230,12230,12230,0
20240329,134300,105098500,12230,12230,12230,12230,190
20240329,134200,102774800,12200,12200,12200,12200,0
20240329,134100,102774800,12200,12200,12200,12200,924
20240329,134000,91502000,12200,12200,12200,12200,0
20240329,133900,91502000,12200,12200,12200,12200,0
20240329,133800,91502000,12200,12200,12200,12200,0
20240329,133700,91502000,12200,12200,12200,12200,1
20240329,133600,91489800,12200,12200,12200,12200,0
20240329,133500,91489800,12200,12200,12200,12200,1
20240329,133400,91477600,12200,12200,12200,12200,10
20240329,133300,91355600,12200,12200,12200,12200,5
20240329,133200,91294600,12200,12200,12200,12200,1
20240329,133100,91282400,12160,12160,12160,12160,0
20240329,133000,91282400,12160,12160,12160,12160,0
20240329,132900,91282400,12160,12160,12160,12160,0
20240329,132800,91282400,12160,12160,12160,12160,0
20240329,132700,91282400,12160,12160,12160,12160,0
20240329,132600,91282400,12160,12160,12160,12160,0
20240329,132500,91282400,12160,12160,12160,12160,0
20240329,132400,91282400,12160,12160,12160,12160,0
20240329,132300,91282400,12160,12160,12160,12160,0
20240329,132200,91282400,12160,12160,12160,12160,0
20240329,132100,91282400,12160,12160,12160,12160,0
20240329,132000,91282400,12160,12160,12160,12160,12
20240329,131900,91136480,12200,12200,12200,12200,0
20240329,131800,91136480,12200,12200,12200,12200,0
20240329,131700,91136480,12200,12200,12200,12200,1
20240329,131600,91124280,12200,12200,12200,12200,0
20240329,131500,91124280,12200,12200,12200,12200,1
20240329,131400,91112080,12160,12160,12160,12160,0
20240329,131300,91112080,12160,12160,12160,12160,190
20240329,131200,88801680,12200,12200,12200,12200,0
20240329,131100,88801680,12200,12200,12200,12200,0
20240329,131000,88801680,12200,12200,12200,12200,0
20240329,130900,88801680,12200,12200,12200,12200,0
20240329,130800,88801680,12200,12200,12200,12200,0
20240329,130700,88801680,12200,12200,12200,12200,0
20240329,130600,88801680,12200,12200,12200,12200,0
20240329,130500,88801680,12200,12200,12200,12200,0
20240329,130400,88801680,12200,12200,12200,12200,56
20240329,130300,88118480,12230,12230,12230,12230,28
20240329,130200,87776040,12220,12220,12220,12220,0
20240329,130100,87776040,12220,12210,12220,12210,377
20240329,130000,83169220,12200,12200,12200,12200,0
20240329,125900,83169220,12200,12200,12200,12200,0
20240329,125800,83169220,12200,12200,12200,12200,0
20240329,125700,83169220,12200,12200,12200,12200,40
20240329,125600,82681220,12210,12210,12210,12210,271
20240329,125500,79372310,12200,12200,12200,12200,0
20240329,125400,79372310,12200,12200,12200,12200,0
20240329,125300,79372310,12200,12200,12200,12200,0
20240329,125200,79372310,12200,12200,12200,12200,0
20240329,125100,79372310,12200,12200,12200,12200,0
20240329,125000,79372310,12200,12200,12200,12200,0
20240329,124900,79372310,12200,12200,12200,12200,93
20240329,124800,78237710,12200,12200,12200,12200,0
20240329,124700,78237710,12200,12200,12200,12200,0
20240329,124600,78237710,12200,12200,12200,12200,1
20240329,124500,78225510,12170,12170,12170,12170,0
20240329,124400,78225510,12170,12170,12170,12170,0
20240329,124300,78225510,12170,12170,12170,12170,0
20240329,124200,78225510,12170,12170,12170,12170,0
20240329,124100,78225510,12170,12170,12170,12170,0
20240329,124000,78225510,12170,12170,12170,12170,0
20240329,123900,78225510,12170,12170,12170,12170,5
20240329,123800,78164660,12170,12170,12170,12170,0
20240329,123700,78164660,12170,12170,12170,12170,0
20240329,123600,78164660,12170,12170,12170,12170,0
20240329,123500,78164660,12170,12170,12170,12170,1
20240329,123400,78152490,12170,12170,12170,12170,0
20240329,123300,78152490,12170,12170,12170,12170,0
20240329,123200,78152490,12170,12170,12170,12170,0
20240329,123100,78152490,12170,12170,12170,12170,49
20240329,123000,77556160,12170,12170,12170,12170,0
20240329,122900,77556160,12170,12170,12170,12170,51
20240329,122800,76935490,12170,12170,12170,12170,32
20240329,122700,76546050,12210,12210,12210,12210,38
20240329,122600,76082070,12210,12210,12210,12210,0
20240329,122500,76082070,12210,12210,12210,12210,0
20240329,122400,76082070,12210,12210,12210,12210,0
20240329,122300,76082070,12210,12210,12210,12210,0
20240329,122200,76082070,12210,12210,12210,12210,0
20240329,122100,76082070,12210,12210,12210,12210,0
20240329,122000,76082070,12210,12210,12210,12210,0
20240329,121900,76082070,12210,12210,12210,12210,0
20240329,121800,76082070,12210,12210,12210,12210,0
20240329,121700,76082070,12210,12210,12210,12210,0
20240329,121600,76082070,12210,12210,12210,12210,0
20240329,121500,76082070,12210,12210,12210,12210,0
20240329,121400,76082070,12210,12210,12210,12210,0
20240329,121300,76082070,12210,12210,12210,12210,0
20240329,121200,76082070,12210,12210,12210,12210,20
20240329,121100,75837870,12220,12220,12220,12220,0
20240329,121000,75837870,12220,12220,12220,12220,0
20240329,120900,75837870,12220,12220,12220,12220,0
20240329,120800,75837870,12220,12220,12220,12220,0
20240329,120700,75837870,12220,12220,12220,12220,0
20240329,120600,75837870,12220,12220,12220,12220,0
20240329,120500,75837870,12220,12220,12220,12220,0
20240329,120400,75837870,12220,12220,12220,12220,0
20240329,120300,75837870,12220,12220,12220,12220,0
20240329,120200,75837870,12220,12220,12220,12220,0
20240329,120100,75837870,12220,12220,12220,12220,0
20240329,120000,75837870,12220,12220,12220,12220,0
20240329,115900,75837870,12220,12220,12220,12220,0
20240329,115800,75837870,12220,12220,12220,12220,0
20240329,115700,75837870,12220,12220,12220,12220,0
20240329,115600,75837870,12220,12220,12220,12220,0
20240329,115500,75837870,12220,12220,12220,12220,0
20240329,115400,75837870,12220,12220,12220,12220,0
20240329,115300,75837870,12220,12220,12220,12220,0
20240329,115200,75837870,12220,12220,12220,12220,0
20240329,115100,75837870,12220,12220,12220,12220,5
20240329,115000,75776770,12220,12220,12220,12220,13
20240329,114900,75617910,12220,12220,12220,12220,0
20240329,114800,75617910,12220,12220,12220,12220,0
20240329,114700,75617910,12220,12220,12220,12220,0
20240329,114600,75617910,12220,12220,12220,12220,0
20240329,114500,75617910,12220,12220,12220,12220,0
20240329,114400,75617910,12220,12220,12220,12220,0
20240329,114300,75617910,12220,12220,12220,12220,0
20240329,114200,75617910,12220,12220,12220,12220,0
20240329,114100,75617910,12220,12220,12220,12220,0
20240329,114000,75617910,12220,12220,12220,12220,0
20240329,113900,75617910,12220,12220,12220,12220,0
20240329,113800,75617910,12220,12220,12220,12220,0
20240329,113700,75617910,12220,12220,12220,12220,0
20240329,113600,75617910,12220,12220,12220,12220,0
20240329,113500,75617910,12220,12220,12220,12220,0
20240329,113400,75617910,12220,12220,12220,12220,0
20240329,113300,75617910,12220,12220,12220,12220,0
20240329,113200,75617910,12220,12220,12220,12220,0
20240329,113100,75617910,12220,12220,12220,12220,0
20240329,113000,75617910,12220,12220,12220,12220,0
20240329,112900,75617910,12220,12220,12220,12220,0
20240329,112800,75617910,12220,12220,12220,12220,0
20240329,112700,75617910,12220,12220,12220,12220,0
20240329,112600,75617910,12220,12220,12220,12220,0
20240329,112500,75617910,12220,12220,12220,12220,1
20240329,112400,75605690,12220,12220,12220,12220,0
20240329,112300,75605690,12220,12220,12220,12220,0
20240329,112200,75605690,12220,12220,12220,12220,0
20240329,112100,75605690,12220,12220,12220,12220,0
20240329,112000,75605690,12220,12220,12220,12220,0
20240329,111900,75605690,12220,12220,12220,12220,0
20240329,111800,75605690,12220,12220,12220,12220,1
20240329,111700,75593470,12140,12140,12140,12140,0
20240329,111600,75593470,12140,12140,12140,12140,0
20240329,111500,75593470,12140,12140,12140,12140,0
20240329,111400,75593470,12140,12140,12140,12140,0
20240329,111300,75593470,12140,12140,12140,12140,0
20240329,111200,75593470,12140,12140,12140,12140,0
20240329,111100,75593470,12140,12150,12150,12140,5
20240329,111000,75532730,12230,12230,12230,12230,0
20240329,110900,75532730,12230,12230,12230,12230,0
20240329,110800,75532730,12230,12230,12230,12230,0
20240329,110700,75532730,12230,12230,12230,12230,0
20240329,110600,75532730,12230,12230,12230,12230,0
20240329,110500,75532730,12230,12230,12230,12230,6
20240329,110400,75459350,12230,12230,12230,12230,18
20240329,110300,75239210,12230,12230,12230,12230,0
20240329,110200,75239210,12230,12230,12230,12230,0
20240329,110100,75239210,12230,12230,12230,12230,0
20240329,110000,75239210,12230,12230,12230,12230,0
20240329,105900,75239210,12230,12230,12230,12230,0
20240329,105800,75239210,12230,12230,12230,12230,2
20240329,105700,75214750,12150,12150,12150,12150,0
20240329,105600,75214750,12150,12150,12150,12150,0
20240329,105500,75214750,12150,12150,12150,12150,0
20240329,105400,75214750,12150,12160,12160,12150,217
20240329,105300,72577410,12170,12200,12200,12170,1413
20240329,105200,55375080,12200,12200,12200,12200,41
20240329,105100,54874880,12230,12230,12230,12230,1
20240329,105000,54862650,12230,12230,12230,12230,0
20240329,104900,54862650,12230,12230,12230,12230,0
20240329,104800,54862650,12230,12230,12230,12230,0
20240329,104700,54862650,12230,12230,12230,12230,0
20240329,104600,54862650,12230,12230,12230,12230,0
20240329,104500,54862650,12230,12230,12230,12230,85
20240329,104400,53823100,12170,12170,12170,12170,0
20240329,104300,53823100,12170,12170,12170,12170,0
20240329,104200,53823100,12170,12170,12170,12170,0
20240329,104100,53823100,12170,12170,12170,12170,0
20240329,104000,53823100,12170,12170,12170,12170,0
20240329,103900,53823100,12170,12170,12170,12170,0
20240329,103800,53823100,12170,12170,12170,12170,0
20240329,103700,53823100,12170,12170,12170,12170,0
20240329,103600,53823100,12170,12170,12170,12170,0
20240329,103500,53823100,12170,12170,12170,12170,100
20240329,103400,52606100,12170,12180,12180,12170,1450
20240329,103300,34958270,12180,12180,12180,12180,0
20240329,103200,34958270,12180,12190,12190,12180,59
20240329,103100,34239140,12190,12180,12190,12180,213
20240329,103000,31642760,12180,12180,12180,12180,0
20240329,102900,31642760,12180,12180,12180,12180,679
20240329,102800,23372540,12180,12180,12180,12180,0
20240329,102700,23372540,12180,12180,12180,12180,1
20240329,102600,23360360,12170,12170,12170,12170,0
20240329,102500,23360360,12170,12170,12170,12170,0
20240329,102400,23360360,12170,12170,12170,12170,0
20240329,102300,23360360,12170,12170,12170,12170,0
20240329,102200,23360360,12170,12170,12170,12170,0
20240329,102100,23360360,12170,12170,12170,12170,0
20240329,102000,23360360,12170,12170,12170,12170,0
20240329,101900,23360360,12170,12170,12170,12170,0
20240329,101800,23360360,12170,12170,12170,12170,0
20240329,101700,23360360,12170,12170,12170,12170,0
20240329,101600,23360360,12170,12170,12170,12170,0
20240329,101500,23360360,12170,12170,12170,12170,0
20240329,101400,23360360,12170,12170,12170,12170,75
20240329,101300,22447610,12180,12180,12180,12180,0
20240329,101200,22447610,12180,12180,12180,12180,19
20240329,101100,22216190,12180,12180,12180,12180,21
20240329,101000,21960410,12180,12180,12180,12180,1271
20240329,100900,6479630,12180,12180,12180,12180,0
20240329,100800,6479630,12180,12180,12180,12180,2
20240329,100700,6455270,12180,12180,12180,12180,0
20240329,100600,6455270,12180,12180,12180,12180,0
20240329,100500,6455270,12180,12180,12180,12180,42
20240329,100400,5943710,12190,12190,12190,12190,0
20240329,100300,5943710,12190,12190,12190,12190,0
20240329,100200,5943710,12190,12190,12190,12190,0
20240329,100100,5943710,12190,12190,12190,12190,0
20240329,100000,5943710,12190,12190,12190,12190,0
20240329,095900,5943710,12190,12190,12190,12190,0
20240329,095800,5943710,12190,12190,12190,12190,0
20240329,095700,5943710,12190,12190,12190,12190,56
20240329,095600,5261070,12190,12230,12230,12190,199
20240329,095500,2834860,12230,12230,12230,12230,0
20240329,095400,2834860,12230,12230,12230,12230,2
20240329,095300,2810400,12230,12230,12230,12230,115
20240329,095200,1403950,12220,12220,12220,12220,51
20240329,095100,780730,12160,12160,12160,12160,0
20240329,095000,780730,12160,12160,12160,12160,0
20240329,094900,780730,12160,12160,12160,12160,0
20240329,094800,780730,12160,12160,12160,12160,0
20240329,094700,780730,12160,12160,12160,12160,0
20240329,094600,780730,12160,12160,12160,12160,0
20240329,094500,780730,12160,12160,12160,12160,0
20240329,094400,780730,12160,12160,12160,12160,30
20240329,094300,415930,12160,12160,12160,12160,0
20240329,094200,415930,12160,12160,12160,12160,0
20240329,094100,415930,12160,12160,12160,12160,0
20240329,094000,415930,12160,12160,12160,12160,0
20240329,093900,415930,12160,12160,12160,12160,0
20240329,093800,415930,12160,12160,12160,12160,0
20240329,093700,415930,12160,12160,12160,12160,0
20240329,093600,415930,12160,12160,12160,12160,3
20240329,093500,379450,12220,12220,12220,12220,0
20240329,093400,379450,12220,12220,12220,12220,1
20240329,093300,367230,12240,12240,12240,12240,0
20240329,093200,367230,12240,12240,12240,12240,0
20240329,093100,367230,12240,12240,12240,12240,0
20240329,093000,367230,12240,12240,12240,12240,0
20240329,092900,367230,12240,12240,12240,12240,0
20240329,092800,367230,12240,12240,12240,12240,0
20240329,092700,367230,12240,12240,12240,12240,3
20240329,092600,330510,12240,12240,12240,12240,0
20240329,092500,330510,12240,12240,12240,12240,5
20240329,092400,269310,12240,12240,12240,12240,0
20240329,092300,269310,12240,12240,12240,12240,0
20240329,092200,269310,12240,12240,12240,12240,10
20240329,092100,146910,12260,12260,12260,12260,0
20240329,092000,146910,12260,12260,12260,12260,7
20240329,091900,61090,12260,12260,12260,12260,1
20240329,091800,48830,12260,12260,12260,12260,0
20240329,091700,48830,12260,12260,12260,12260,0
20240329,091600,48830,12260,12260,12260,12260,0
20240329,091500,48830,12260,12260,12260,12260,0
20240329,091400,48830,12260,12260,12260,12260,0
20240329,091300,48830,12260,12260,12260,12260,1
20240329,091200,36570,12190,12190,12190,12190,0
20240329,091100,36570,12190,12190,12190,12190,0
20240329,091000,36570,12190,12190,12190,12190,0
20240329,090900,36570,12190,12190,12190,12190,0
20240329,090800,36570,12190,12190,12190,12190,0
20240329,090700,36570,12190,12190,12190,12190,0
20240329,090600,36570,12190,12190,12190,12190,0
20240329,090500,36570,12190,12190,12190,12190,0
20240329,090400,36570,12190,12190,12190,12190,0
20240329,090300,36570,12190,12190,12190,12190,0
20240329,090200,36570,12190,12190,12190,12190,0
20240329,090100,36570,12190,12190,12190,12190,1
20240329,090000,24380,12190,12190,12190,12190,2