KissMeData/199730/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201200,56216800,11170,11170,11170,11170,607
20240329,201100,56216800,11170,11170,11170,11170,0
20240329,201000,56216800,11170,11170,11170,11170,0
20240329,200900,56216800,11170,11170,11170,11170,0
20240329,200800,56216800,11170,11170,11170,11170,0
20240329,200700,56216800,11170,11170,11170,11170,0
20240329,200600,56216800,11170,11170,11170,11170,0
20240329,200500,56216800,11170,11170,11170,11170,0
20240329,200400,56216800,11170,11170,11170,11170,0
20240329,200300,56216800,11170,11170,11170,11170,0
20240329,200200,56216800,11170,11170,11170,11170,0
20240329,200100,56216800,11170,11170,11170,11170,0
20240329,200000,56216800,11170,11170,11170,11170,0
20240329,195900,56216800,11170,11170,11170,11170,0
20240329,195800,56216800,11170,11170,11170,11170,0
20240329,195700,56216800,11170,11170,11170,11170,0
20240329,195600,56216800,11170,11170,11170,11170,0
20240329,195500,56216800,11170,11170,11170,11170,0
20240329,195400,56216800,11170,11170,11170,11170,0
20240329,195300,56216800,11170,11170,11170,11170,0
20240329,195200,56216800,11170,11170,11170,11170,0
20240329,195100,56216800,11170,11170,11170,11170,0
20240329,195000,56216800,11170,11170,11170,11170,0
20240329,194900,56216800,11170,11170,11170,11170,0
20240329,194800,56216800,11170,11170,11170,11170,0
20240329,194700,56216800,11170,11170,11170,11170,0
20240329,194600,56216800,11170,11170,11170,11170,0
20240329,194500,56216800,11170,11170,11170,11170,0
20240329,194400,56216800,11170,11170,11170,11170,0
20240329,194300,56216800,11170,11170,11170,11170,0
20240329,194200,56216800,11170,11170,11170,11170,607
20240329,194100,56216800,11170,11170,11170,11170,0
20240329,194000,56216800,11170,11170,11170,11170,0
20240329,193900,56216800,11170,11170,11170,11170,0
20240329,193800,56216800,11170,11170,11170,11170,0
20240329,193700,56216800,11170,11170,11170,11170,0
20240329,193600,56216800,11170,11170,11170,11170,0
20240329,193500,56216800,11170,11170,11170,11170,0
20240329,193400,56216800,11170,11170,11170,11170,0
20240329,193300,56216800,11170,11170,11170,11170,0
20240329,193200,56216800,11170,11170,11170,11170,0
20240329,193100,56216800,11170,11170,11170,11170,0
20240329,193000,56216800,11170,11170,11170,11170,0
20240329,192900,56216800,11170,11170,11170,11170,0
20240329,192800,56216800,11170,11170,11170,11170,0
20240329,192700,56216800,11170,11170,11170,11170,0
20240329,192600,56216800,11170,11170,11170,11170,0
20240329,192500,56216800,11170,11170,11170,11170,0
20240329,192400,56216800,11170,11170,11170,11170,0
20240329,192300,56216800,11170,11170,11170,11170,0
20240329,192200,56216800,11170,11170,11170,11170,0
20240329,192100,56216800,11170,11170,11170,11170,0
20240329,192000,56216800,11170,11170,11170,11170,0
20240329,191900,56216800,11170,11170,11170,11170,0
20240329,191800,56216800,11170,11170,11170,11170,0
20240329,191700,56216800,11170,11170,11170,11170,0
20240329,191600,56216800,11170,11170,11170,11170,0
20240329,191500,56216800,11170,11170,11170,11170,0
20240329,191400,56216800,11170,11170,11170,11170,0
20240329,191300,56216800,11170,11170,11170,11170,0
20240329,191200,56216800,11170,11170,11170,11170,607
20240329,191100,56216800,11170,11170,11170,11170,0
20240329,191000,56216800,11170,11170,11170,11170,0
20240329,190900,56216800,11170,11170,11170,11170,0
20240329,190800,56216800,11170,11170,11170,11170,0
20240329,190700,56216800,11170,11170,11170,11170,0
20240329,190600,56216800,11170,11170,11170,11170,0
20240329,190500,56216800,11170,11170,11170,11170,0
20240329,190400,56216800,11170,11170,11170,11170,0
20240329,190300,56216800,11170,11170,11170,11170,0
20240329,190200,56216800,11170,11170,11170,11170,0
20240329,190100,56216800,11170,11170,11170,11170,0
20240329,190000,56216800,11170,11170,11170,11170,0
20240329,185900,56216800,11170,11170,11170,11170,0
20240329,185800,56216800,11170,11170,11170,11170,0
20240329,185700,56216800,11170,11170,11170,11170,0
20240329,185600,56216800,11170,11170,11170,11170,0
20240329,185500,56216800,11170,11170,11170,11170,0
20240329,185400,56216800,11170,11170,11170,11170,0
20240329,185300,56216800,11170,11170,11170,11170,0
20240329,185200,56216800,11170,11170,11170,11170,0
20240329,185100,56216800,11170,11170,11170,11170,0
20240329,185000,56216800,11170,11170,11170,11170,0
20240329,184900,56216800,11170,11170,11170,11170,0
20240329,184800,56216800,11170,11170,11170,11170,0
20240329,184700,56216800,11170,11170,11170,11170,0
20240329,184600,56216800,11170,11170,11170,11170,0
20240329,184500,56216800,11170,11170,11170,11170,0
20240329,184400,56216800,11170,11170,11170,11170,0
20240329,184300,56216800,11170,11170,11170,11170,0
20240329,184200,56216800,11170,11170,11170,11170,607
20240329,184100,56216800,11170,11170,11170,11170,0
20240329,184000,56216800,11170,11170,11170,11170,0
20240329,183900,56216800,11170,11170,11170,11170,0
20240329,183800,56216800,11170,11170,11170,11170,0
20240329,183700,56216800,11170,11170,11170,11170,0
20240329,183600,56216800,11170,11170,11170,11170,0
20240329,183500,56216800,11170,11170,11170,11170,0
20240329,183400,56216800,11170,11170,11170,11170,0
20240329,183300,56216800,11170,11170,11170,11170,0
20240329,183200,56216800,11170,11170,11170,11170,0
20240329,183100,56216800,11170,11170,11170,11170,0
20240329,183000,56216800,11170,11170,11170,11170,0
20240329,182900,56216800,11170,11170,11170,11170,0
20240329,182800,56216800,11170,11170,11170,11170,0
20240329,182700,56216800,11170,11170,11170,11170,0
20240329,182600,56216800,11170,11170,11170,11170,0
20240329,182500,56216800,11170,11170,11170,11170,0
20240329,182400,56216800,11170,11170,11170,11170,0
20240329,182300,56216800,11170,11170,11170,11170,0
20240329,182200,56216800,11170,11170,11170,11170,0
20240329,182100,56216800,11170,11170,11170,11170,0
20240329,182000,56216800,11170,11170,11170,11170,0
20240329,181900,56216800,11170,11170,11170,11170,0
20240329,181800,56216800,11170,11170,11170,11170,0
20240329,181700,56216800,11170,11170,11170,11170,0
20240329,181600,56216800,11170,11170,11170,11170,0
20240329,181500,56216800,11170,11170,11170,11170,0
20240329,181400,56216800,11170,11170,11170,11170,0
20240329,181300,56216800,11170,11170,11170,11170,0
20240329,181200,56216800,11170,11170,11170,11170,607
20240329,181100,56216800,11170,11170,11170,11170,0
20240329,181000,56216800,11170,11170,11170,11170,0
20240329,180900,56216800,11170,11170,11170,11170,0
20240329,180800,56216800,11170,11170,11170,11170,0
20240329,180700,56216800,11170,11170,11170,11170,0
20240329,180600,56216800,11170,11170,11170,11170,0
20240329,180500,56216800,11170,11170,11170,11170,0
20240329,180400,56216800,11170,11170,11170,11170,0
20240329,180300,56216800,11170,11170,11170,11170,0
20240329,180200,56216800,11170,11170,11170,11170,0
20240329,180100,56216800,11170,11170,11170,11170,0
20240329,180000,56216800,11170,11170,11170,11170,0
20240329,175900,56216800,11170,11170,11170,11170,0
20240329,175800,56216800,11170,11170,11170,11170,0
20240329,175700,56216800,11170,11170,11170,11170,0
20240329,175600,56216800,11170,11170,11170,11170,0
20240329,175500,56216800,11170,11170,11170,11170,0
20240329,175400,56216800,11170,11170,11170,11170,0
20240329,175300,56216800,11170,11170,11170,11170,0
20240329,175200,56216800,11170,11170,11170,11170,0
20240329,175100,56216800,11170,11170,11170,11170,0
20240329,175000,56216800,11170,11170,11170,11170,0
20240329,174900,56216800,11170,11170,11170,11170,0
20240329,174800,56216800,11170,11170,11170,11170,0
20240329,174700,56216800,11170,11170,11170,11170,0
20240329,174600,56216800,11170,11170,11170,11170,0
20240329,174500,56216800,11170,11170,11170,11170,0
20240329,174400,56216800,11170,11170,11170,11170,0
20240329,174300,56216800,11170,11170,11170,11170,0
20240329,174200,56216800,11170,11170,11170,11170,607
20240329,174100,56216800,11170,11170,11170,11170,0
20240329,174000,56216800,11170,11170,11170,11170,0
20240329,173900,56216800,11170,11170,11170,11170,0
20240329,173800,56216800,11170,11170,11170,11170,0
20240329,173700,56216800,11170,11170,11170,11170,0
20240329,173600,56216800,11170,11170,11170,11170,0
20240329,173500,56216800,11170,11170,11170,11170,0
20240329,173400,56216800,11170,11170,11170,11170,0
20240329,173300,56216800,11170,11170,11170,11170,0
20240329,173200,56216800,11170,11170,11170,11170,0
20240329,173100,56216800,11170,11170,11170,11170,0
20240329,173000,56216800,11170,11170,11170,11170,0
20240329,172900,56216800,11170,11170,11170,11170,0
20240329,172800,56216800,11170,11170,11170,11170,0
20240329,172700,56216800,11170,11170,11170,11170,0
20240329,172600,56216800,11170,11170,11170,11170,0
20240329,172500,56216800,11170,11170,11170,11170,0
20240329,172400,56216800,11170,11170,11170,11170,0
20240329,172300,56216800,11170,11170,11170,11170,0
20240329,172200,56216800,11170,11170,11170,11170,0
20240329,172100,56216800,11170,11170,11170,11170,0
20240329,172000,56216800,11170,11170,11170,11170,0
20240329,171900,56216800,11170,11170,11170,11170,0
20240329,171800,56216800,11170,11170,11170,11170,0
20240329,171700,56216800,11170,11170,11170,11170,0
20240329,171600,56216800,11170,11170,11170,11170,0
20240329,171500,56216800,11170,11170,11170,11170,0
20240329,171400,56216800,11170,11170,11170,11170,0
20240329,171300,56216800,11170,11170,11170,11170,0
20240329,171200,56216800,11170,11170,11170,11170,607
20240329,171100,56216800,11170,11170,11170,11170,0
20240329,171000,56216800,11170,11170,11170,11170,0
20240329,170900,56216800,11170,11170,11170,11170,0
20240329,170800,56216800,11170,11170,11170,11170,0
20240329,170700,56216800,11170,11170,11170,11170,0
20240329,170600,56216800,11170,11170,11170,11170,0
20240329,170500,56216800,11170,11170,11170,11170,0
20240329,170400,56216800,11170,11170,11170,11170,0
20240329,170300,56216800,11170,11170,11170,11170,0
20240329,170200,56216800,11170,11170,11170,11170,0
20240329,170100,56216800,11170,11170,11170,11170,0
20240329,170000,56216800,11170,11170,11170,11170,0
20240329,165900,56216800,11170,11170,11170,11170,0
20240329,165800,56216800,11170,11170,11170,11170,0
20240329,165700,56216800,11170,11170,11170,11170,0
20240329,165600,56216800,11170,11170,11170,11170,0
20240329,165500,56216800,11170,11170,11170,11170,0
20240329,165400,56216800,11170,11170,11170,11170,0
20240329,165300,56216800,11170,11170,11170,11170,0
20240329,165200,56216800,11170,11170,11170,11170,0
20240329,165100,56216800,11170,11170,11170,11170,0
20240329,165000,56216800,11170,11170,11170,11170,0
20240329,164900,56216800,11170,11170,11170,11170,0
20240329,164800,56216800,11170,11170,11170,11170,0
20240329,164700,56216800,11170,11170,11170,11170,0
20240329,164600,56216800,11170,11170,11170,11170,0
20240329,164500,56216800,11170,11170,11170,11170,0
20240329,164400,56216800,11170,11170,11170,11170,0
20240329,164300,56216800,11170,11170,11170,11170,0
20240329,164200,56216800,11170,11170,11170,11170,607
20240329,164100,56216800,11170,11170,11170,11170,0
20240329,164000,56216800,11170,11170,11170,11170,0
20240329,163900,56216800,11170,11170,11170,11170,0
20240329,163800,56216800,11170,11170,11170,11170,0
20240329,163700,56216800,11170,11170,11170,11170,0
20240329,163600,56216800,11170,11170,11170,11170,0
20240329,163500,56216800,11170,11170,11170,11170,0
20240329,163400,56216800,11170,11170,11170,11170,0
20240329,163300,56216800,11170,11170,11170,11170,0
20240329,163200,56216800,11170,11170,11170,11170,0
20240329,163100,56216800,11170,11170,11170,11170,0
20240329,163000,56216800,11170,11170,11170,11170,0
20240329,162900,56216800,11170,11170,11170,11170,0
20240329,162800,56216800,11170,11170,11170,11170,0
20240329,162700,56216800,11170,11170,11170,11170,0
20240329,162600,56216800,11170,11170,11170,11170,0
20240329,162500,56216800,11170,11170,11170,11170,0
20240329,162400,56216800,11170,11170,11170,11170,0
20240329,162300,56216800,11170,11170,11170,11170,0
20240329,162200,56216800,11170,11170,11170,11170,0
20240329,162100,56216800,11170,11170,11170,11170,0
20240329,162000,56216800,11170,11170,11170,11170,0
20240329,161900,56216800,11170,11170,11170,11170,0
20240329,161800,56216800,11170,11170,11170,11170,0
20240329,161700,56216800,11170,11170,11170,11170,0
20240329,161600,56216800,11170,11170,11170,11170,0
20240329,161500,56216800,11170,11170,11170,11170,0
20240329,161400,56216800,11170,11170,11170,11170,0
20240329,161300,56216800,11170,11170,11170,11170,0
20240329,161200,56216800,11170,11170,11170,11170,607
20240329,161100,56216800,11170,11170,11170,11170,0
20240329,161000,56216800,11170,11170,11170,11170,0
20240329,160900,56216800,11170,11170,11170,11170,0
20240329,160800,56216800,11170,11170,11170,11170,0
20240329,160700,56216800,11170,11170,11170,11170,0
20240329,160600,56216800,11170,11170,11170,11170,0
20240329,160500,56216800,11170,11170,11170,11170,0
20240329,160400,56216800,11170,11170,11170,11170,0
20240329,160300,56216800,11170,11170,11170,11170,0
20240329,160200,56216800,11170,11170,11170,11170,0
20240329,160100,56216800,11170,11170,11170,11170,0
20240329,160000,56216800,11170,11170,11170,11170,0
20240329,155900,56216800,11170,11170,11170,11170,0
20240329,155800,56216800,11170,11170,11170,11170,0
20240329,155700,56216800,11170,11170,11170,11170,0
20240329,155600,56216800,11170,11170,11170,11170,0
20240329,155500,56216800,11170,11170,11170,11170,0
20240329,155400,56216800,11170,11170,11170,11170,0
20240329,155300,56216800,11170,11170,11170,11170,0
20240329,155200,56216800,11170,11170,11170,11170,0
20240329,155100,56216800,11170,11170,11170,11170,0
20240329,155000,56216800,11170,11170,11170,11170,0
20240329,154900,56216800,11170,11170,11170,11170,0
20240329,154800,56216800,11170,11170,11170,11170,0
20240329,154700,56216800,11170,11170,11170,11170,0
20240329,154600,56216800,11170,11170,11170,11170,0
20240329,154500,56216800,11170,11170,11170,11170,0
20240329,154400,56216800,11170,11170,11170,11170,0
20240329,154300,56216800,11170,11170,11170,11170,0
20240329,154200,56216800,11170,11170,11170,11170,607
20240329,154100,56216800,11170,11170,11170,11170,0
20240329,154000,56216800,11170,11170,11170,11170,0
20240329,153900,56216800,11170,11170,11170,11170,0
20240329,153800,56216800,11170,11170,11170,11170,0
20240329,153700,56216800,11170,11170,11170,11170,0
20240329,153600,56216800,11170,11170,11170,11170,0
20240329,153500,56216800,11170,11170,11170,11170,0
20240329,153400,56216800,11170,11170,11170,11170,0
20240329,153300,56216800,11170,11170,11170,11170,0
20240329,153200,56216800,11170,11170,11170,11170,0
20240329,153100,56216800,11170,11170,11170,11170,0
20240329,153000,56216800,11170,11170,11170,11170,607
20240329,152900,49436610,11070,11070,11070,11070,0
20240329,152800,49436610,11070,11070,11070,11070,0
20240329,152700,49436610,11070,11070,11070,11070,0
20240329,152600,49436610,11070,11070,11070,11070,0
20240329,152500,49436610,11070,11070,11070,11070,0
20240329,152400,49436610,11070,11070,11070,11070,0
20240329,152300,49436610,11070,11070,11070,11070,0
20240329,152200,49436610,11070,11070,11070,11070,0
20240329,152100,49436610,11070,11070,11070,11070,0
20240329,152000,49436610,11070,11070,11070,11070,0
20240329,151900,49436610,11070,11070,11070,11070,0
20240329,151800,49436610,11070,11070,11070,11070,0
20240329,151700,49436610,11070,11070,11070,11070,0
20240329,151600,49436610,11070,11070,11070,11070,0
20240329,151500,49436610,11070,11070,11070,11070,0
20240329,151400,49436610,11070,11070,11070,11070,0
20240329,151300,49436610,11070,11070,11070,11070,0
20240329,151200,49436610,11070,11070,11070,11070,11
20240329,151100,49314840,11070,11070,11080,11070,31
20240329,151000,48971660,11080,11080,11090,11080,20
20240329,150900,48750050,11080,11050,11080,11050,14
20240329,150800,48595320,11090,11090,11090,11090,0
20240329,150700,48595320,11090,11090,11090,11090,0
20240329,150600,48595320,11090,11020,11090,11020,45
20240329,150500,48098520,11020,11020,11020,11020,0
20240329,150400,48098520,11020,11020,11020,11020,4
20240329,150300,48054440,11010,10970,11010,10970,100
20240329,150200,46957320,10930,10930,10930,10930,2
20240329,150100,46935460,10970,10970,10970,10970,0
20240329,150000,46935460,10970,10940,10970,10940,12
20240329,145900,46804150,10970,10970,10970,10970,0
20240329,145800,46804150,10970,10970,10970,10970,0
20240329,145700,46804150,10970,10970,10970,10970,0
20240329,145600,46804150,10970,10970,10970,10970,1
20240329,145500,46793180,10950,10950,10950,10950,0
20240329,145400,46793180,10950,10950,10950,10950,5
20240329,145300,46738430,10970,10970,10970,10970,1
20240329,145200,46727460,10940,10940,10940,10940,2
20240329,145100,46705580,10970,10970,10970,10970,0
20240329,145000,46705580,10970,10970,10970,10970,0
20240329,144900,46705580,10970,10970,10970,10970,0
20240329,144800,46705580,10970,10970,10970,10970,0
20240329,144700,46705580,10970,10970,10970,10970,0
20240329,144600,46705580,10970,10970,10970,10970,0
20240329,144500,46705580,10970,10970,10970,10970,0
20240329,144400,46705580,10970,10970,10970,10970,1
20240329,144300,46694610,10950,10950,10950,10950,2
20240329,144200,46672710,10970,10970,10990,10950,123
20240329,144100,45323390,10980,11030,11030,10980,852
20240329,144000,35943520,11040,11040,11040,11040,100
20240329,143900,34839520,11060,11060,11060,11060,0
20240329,143800,34839520,11060,11060,11060,11060,0
20240329,143700,34839520,11060,11060,11060,11060,0
20240329,143600,34839520,11060,11060,11060,11060,0
20240329,143500,34839520,11060,11060,11060,11060,0
20240329,143400,34839520,11060,11060,11060,11060,0
20240329,143300,34839520,11060,11060,11060,11060,0
20240329,143200,34839520,11060,11060,11060,11060,0
20240329,143100,34839520,11060,11060,11060,11060,0
20240329,143000,34839520,11060,11060,11060,11060,0
20240329,142900,34839520,11060,11060,11060,11060,0
20240329,142800,34839520,11060,11060,11060,11060,0
20240329,142700,34839520,11060,11060,11060,11060,0
20240329,142600,34839520,11060,11060,11060,11060,0
20240329,142500,34839520,11060,11060,11060,11060,0
20240329,142400,34839520,11060,11060,11060,11060,0
20240329,142300,34839520,11060,11060,11060,11060,0
20240329,142200,34839520,11060,11030,11060,11030,2
20240329,142100,34817430,11050,11050,11050,11050,0
20240329,142000,34817430,11050,11050,11050,11050,0
20240329,141900,34817430,11050,11050,11050,11050,0
20240329,141800,34817430,11050,11050,11050,11050,0
20240329,141700,34817430,11050,11050,11050,11050,0
20240329,141600,34817430,11050,11050,11050,11050,102
20240329,141500,33690330,11050,11050,11050,11050,0
20240329,141400,33690330,11050,11050,11050,11050,0
20240329,141300,33690330,11050,11050,11050,11050,0
20240329,141200,33690330,11050,11050,11050,11050,0
20240329,141100,33690330,11050,11050,11050,11050,1
20240329,141000,33679280,11000,11000,11000,11000,0
20240329,140900,33679280,11000,11000,11000,11000,0
20240329,140800,33679280,11000,11000,11000,11000,0
20240329,140700,33679280,11000,11000,11000,11000,0
20240329,140600,33679280,11000,11010,11010,11000,30
20240329,140500,33349180,11050,11050,11050,11050,0
20240329,140400,33349180,11050,11050,11050,11050,0
20240329,140300,33349180,11050,11050,11050,11050,0
20240329,140200,33349180,11050,11050,11050,11050,0
20240329,140100,33349180,11050,11050,11050,11050,0
20240329,140000,33349180,11050,11050,11050,11050,0
20240329,135900,33349180,11050,11050,11050,11050,0
20240329,135800,33349180,11050,11050,11050,11050,0
20240329,135700,33349180,11050,11050,11050,11050,0
20240329,135600,33349180,11050,11050,11050,11050,10
20240329,135500,33238680,11050,11050,11050,11050,0
20240329,135400,33238680,11050,11050,11050,11050,1
20240329,135300,33227630,11020,11020,11020,11020,0
20240329,135200,33227630,11020,11020,11020,11020,0
20240329,135100,33227630,11020,11020,11020,11020,1
20240329,135000,33216610,11050,11020,11050,11020,2
20240329,134900,33194540,11020,11020,11020,11020,20
20240329,134800,32974140,11050,11050,11050,11050,1
20240329,134700,32963090,11010,11010,11010,11010,0
20240329,134600,32963090,11010,11010,11010,11010,0
20240329,134500,32963090,11010,11010,11010,11010,0
20240329,134400,32963090,11010,11010,11010,11010,0
20240329,134300,32963090,11010,11010,11010,11010,1
20240329,134200,32952080,11050,11050,11050,11050,0
20240329,134100,32952080,11050,11050,11050,11050,0
20240329,134000,32952080,11050,11050,11050,11050,1
20240329,133900,32941030,11000,11000,11000,11000,0
20240329,133800,32941030,11000,11030,11030,11000,300
20240329,133700,29638820,11050,11050,11050,11050,0
20240329,133600,29638820,11050,11050,11050,11050,0
20240329,133500,29638820,11050,11050,11050,11050,0
20240329,133400,29638820,11050,11050,11050,11050,1
20240329,133300,29627770,11050,11050,11050,11050,0
20240329,133200,29627770,11050,11050,11050,11050,0
20240329,133100,29627770,11050,11050,11050,11050,0
20240329,133000,29627770,11050,11050,11050,11050,0
20240329,132900,29627770,11050,11050,11050,11050,0
20240329,132800,29627770,11050,11050,11050,11050,0
20240329,132700,29627770,11050,11050,11050,11050,0
20240329,132600,29627770,11050,11050,11050,11050,0
20240329,132500,29627770,11050,11050,11050,11050,0
20240329,132400,29627770,11050,11050,11050,11050,0
20240329,132300,29627770,11050,11050,11050,11050,0
20240329,132200,29627770,11050,11050,11050,11050,0
20240329,132100,29627770,11050,11050,11050,11050,2
20240329,132000,29605670,11050,11050,11050,11050,0
20240329,131900,29605670,11050,11050,11050,11050,0
20240329,131800,29605670,11050,11050,11050,11050,0
20240329,131700,29605670,11050,11050,11050,11050,0
20240329,131600,29605670,11050,11050,11050,11050,0
20240329,131500,29605670,11050,11050,11050,11050,0
20240329,131400,29605670,11050,11050,11050,11050,0
20240329,131300,29605670,11050,11050,11050,11050,0
20240329,131200,29605670,11050,11050,11050,11050,0
20240329,131100,29605670,11050,11050,11050,11050,0
20240329,131000,29605670,11050,11050,11050,11050,0
20240329,130900,29605670,11050,11050,11050,11050,0
20240329,130800,29605670,11050,11050,11050,11050,0
20240329,130700,29605670,11050,11050,11050,11050,0
20240329,130600,29605670,11050,11050,11050,11050,0
20240329,130500,29605670,11050,11050,11050,11050,0
20240329,130400,29605670,11050,11050,11050,11050,0
20240329,130300,29605670,11050,11050,11050,11050,40
20240329,130200,29163670,11050,11050,11050,11050,0
20240329,130100,29163670,11050,11050,11050,11050,0
20240329,130000,29163670,11050,11050,11050,11050,0
20240329,125900,29163670,11050,11050,11050,11050,0
20240329,125800,29163670,11050,11050,11050,11050,0
20240329,125700,29163670,11050,11050,11050,11050,0
20240329,125600,29163670,11050,11050,11050,11050,0
20240329,125500,29163670,11050,11050,11050,11050,10
20240329,125400,29053170,11050,11050,11050,11050,9
20240329,125300,28953720,11050,11050,11050,11050,1
20240329,125200,28942670,11000,11000,11000,11000,0
20240329,125100,28942670,11000,11000,11000,11000,0
20240329,125000,28942670,11000,11000,11000,11000,0
20240329,124900,28942670,11000,11000,11000,11000,0
20240329,124800,28942670,11000,11000,11000,11000,8
20240329,124700,28854670,11060,11060,11060,11060,0
20240329,124600,28854670,11060,11060,11060,11060,100
20240329,124500,27748670,11060,11060,11060,11060,0
20240329,124400,27748670,11060,11010,11060,11000,75
20240329,124300,26922910,11060,11060,11060,11060,0
20240329,124200,26922910,11060,11060,11060,11060,0
20240329,124100,26922910,11060,11060,11060,11060,0
20240329,124000,26922910,11060,11060,11060,11060,0
20240329,123900,26922910,11060,11060,11060,11060,0
20240329,123800,26922910,11060,11060,11060,11060,1
20240329,123700,26911850,11060,11060,11060,11060,0
20240329,123600,26911850,11060,11060,11060,11060,0
20240329,123500,26911850,11060,11060,11060,11060,0
20240329,123400,26911850,11060,11060,11060,11060,0
20240329,123300,26911850,11060,11060,11060,11060,0
20240329,123200,26911850,11060,11060,11060,11060,1
20240329,123100,26900790,11060,11060,11060,11060,0
20240329,123000,26900790,11060,11060,11060,11060,0
20240329,122900,26900790,11060,11060,11060,11060,0
20240329,122800,26900790,11060,11060,11060,11060,0
20240329,122700,26900790,11060,11060,11060,11060,0
20240329,122600,26900790,11060,11060,11060,11060,0
20240329,122500,26900790,11060,11060,11060,11060,0
20240329,122400,26900790,11060,11060,11060,11060,0
20240329,122300,26900790,11060,11060,11060,11060,0
20240329,122200,26900790,11060,11060,11060,11060,0
20240329,122100,26900790,11060,11060,11060,11060,0
20240329,122000,26900790,11060,11060,11060,11060,0
20240329,121900,26900790,11060,11060,11060,11060,0
20240329,121800,26900790,11060,11060,11060,11060,0
20240329,121700,26900790,11060,11060,11060,11060,0
20240329,121600,26900790,11060,11060,11060,11060,1
20240329,121500,26889730,11010,11010,11010,11010,3
20240329,121400,26856700,11060,11060,11060,11060,0
20240329,121300,26856700,11060,11060,11060,11060,0
20240329,121200,26856700,11060,11060,11060,11060,0
20240329,121100,26856700,11060,11060,11060,11060,0
20240329,121000,26856700,11060,11010,11060,11010,4
20240329,120900,26812610,11050,11050,11050,11050,52
20240329,120800,26238010,11050,11050,11050,11050,0
20240329,120700,26238010,11050,11050,11050,11050,0
20240329,120600,26238010,11050,11050,11050,11050,0
20240329,120500,26238010,11050,11050,11050,11050,0
20240329,120400,26238010,11050,11050,11050,11050,0
20240329,120300,26238010,11050,11050,11050,11050,0
20240329,120200,26238010,11050,11050,11050,11050,0
20240329,120100,26238010,11050,11050,11050,11050,0
20240329,120000,26238010,11050,11050,11050,11050,0
20240329,115900,26238010,11050,11050,11050,11050,0
20240329,115800,26238010,11050,11050,11050,11050,0
20240329,115700,26238010,11050,11050,11050,11050,0
20240329,115600,26238010,11050,11050,11050,11050,0
20240329,115500,26238010,11050,11050,11050,11050,0
20240329,115400,26238010,11050,11050,11050,11050,0
20240329,115300,26238010,11050,11050,11050,11050,0
20240329,115200,26238010,11050,11050,11050,11050,0
20240329,115100,26238010,11050,11050,11050,11050,0
20240329,115000,26238010,11050,11050,11050,11050,10
20240329,114900,26127510,11050,11050,11050,11050,0
20240329,114800,26127510,11050,11050,11050,11050,0
20240329,114700,26127510,11050,11050,11050,11050,0
20240329,114600,26127510,11050,11050,11050,11050,1
20240329,114500,26116460,11000,11000,11000,11000,0
20240329,114400,26116460,11000,11000,11000,11000,0
20240329,114300,26116460,11000,11000,11000,11000,0
20240329,114200,26116460,11000,11000,11000,11000,0
20240329,114100,26116460,11000,11000,11000,11000,60
20240329,114000,25456460,11070,11070,11070,11070,0
20240329,113900,25456460,11070,11070,11070,11070,0
20240329,113800,25456460,11070,11070,11070,11070,0
20240329,113700,25456460,11070,11070,11070,11070,0
20240329,113600,25456460,11070,11070,11070,11070,0
20240329,113500,25456460,11070,11070,11070,11070,0
20240329,113400,25456460,11070,11070,11070,11070,0
20240329,113300,25456460,11070,11070,11070,11070,0
20240329,113200,25456460,11070,11070,11070,11070,0
20240329,113100,25456460,11070,11070,11070,11070,0
20240329,113000,25456460,11070,11070,11070,11070,0
20240329,112900,25456460,11070,11070,11070,11070,0
20240329,112800,25456460,11070,11070,11070,11070,0
20240329,112700,25456460,11070,11070,11070,11070,0
20240329,112600,25456460,11070,11070,11070,11070,0
20240329,112500,25456460,11070,11070,11070,11070,0
20240329,112400,25456460,11070,10990,11070,10990,32
20240329,112300,25104700,10970,10970,10970,10970,0
20240329,112200,25104700,10970,10970,10970,10970,0
20240329,112100,25104700,10970,10970,10970,10970,2
20240329,112000,25082760,10970,10970,10970,10970,1
20240329,111900,25071790,10980,10980,10980,10980,12
20240329,111800,24940030,10980,10980,10980,10980,0
20240329,111700,24940030,10980,10980,10980,10980,0
20240329,111600,24940030,10980,10980,10980,10980,0
20240329,111500,24940030,10980,10990,10990,10980,2
20240329,111400,24918060,11030,11030,11030,11030,1
20240329,111300,24907030,10990,11030,11030,10990,416
20240329,111200,20329220,11050,11050,11050,11050,0
20240329,111100,20329220,11050,11050,11050,11050,0
20240329,111000,20329220,11050,11050,11050,11050,0
20240329,110900,20329220,11050,11050,11050,11050,0
20240329,110800,20329220,11050,11020,11050,11020,13
20240329,110700,20185910,11020,11050,11050,11020,465
20240329,110600,15056650,11070,11070,11070,11070,0
20240329,110500,15056650,11070,11070,11070,11070,0
20240329,110400,15056650,11070,11070,11070,11070,1
20240329,110300,15045580,11030,11030,11030,11030,1
20240329,110200,15034550,11030,11050,11050,11030,293
20240329,110100,11797430,11080,11080,11080,11080,0
20240329,110000,11797430,11080,11080,11080,11080,0
20240329,105900,11797430,11080,11080,11080,11080,0
20240329,105800,11797430,11080,11080,11080,11080,0
20240329,105700,11797430,11080,11080,11080,11080,0
20240329,105600,11797430,11080,11080,11080,11080,0
20240329,105500,11797430,11080,11080,11080,11080,0
20240329,105400,11797430,11080,11080,11080,11080,0
20240329,105300,11797430,11080,11080,11080,11080,0
20240329,105200,11797430,11080,11080,11080,11080,0
20240329,105100,11797430,11080,11080,11080,11080,0
20240329,105000,11797430,11080,11080,11080,11080,1
20240329,104900,11786350,11050,11050,11050,11050,0
20240329,104800,11786350,11050,11050,11050,11050,0
20240329,104700,11786350,11050,11050,11050,11050,0
20240329,104600,11786350,11050,11050,11050,11050,3
20240329,104500,11753200,11050,11060,11060,11050,10
20240329,104400,11642630,11070,11070,11070,11070,0
20240329,104300,11642630,11070,11070,11070,11070,0
20240329,104200,11642630,11070,11070,11070,11070,0
20240329,104100,11642630,11070,11070,11070,11070,0
20240329,104000,11642630,11070,11070,11070,11070,1
20240329,103900,11631560,11080,11080,11080,11080,1
20240329,103800,11620480,11100,11100,11100,11100,0
20240329,103700,11620480,11100,11100,11100,11100,0
20240329,103600,11620480,11100,11100,11100,11100,0
20240329,103500,11620480,11100,11100,11100,11100,30
20240329,103400,11287480,11100,11100,11100,11100,0
20240329,103300,11287480,11100,11100,11100,11100,0
20240329,103200,11287480,11100,11100,11100,11100,0
20240329,103100,11287480,11100,11100,11100,11100,0
20240329,103000,11287480,11100,11100,11100,11100,0
20240329,102900,11287480,11100,11100,11100,11100,0
20240329,102800,11287480,11100,11100,11100,11100,0
20240329,102700,11287480,11100,11100,11100,11100,0
20240329,102600,11287480,11100,11100,11100,11100,0
20240329,102500,11287480,11100,11100,11100,11100,0
20240329,102400,11287480,11100,11100,11100,11100,0
20240329,102300,11287480,11100,11080,11100,11050,91
20240329,102200,10280770,11080,11080,11080,11080,0
20240329,102100,10280770,11080,11080,11080,11080,0
20240329,102000,10280770,11080,11080,11080,11080,1
20240329,101900,10269690,11050,11050,11050,11050,0
20240329,101800,10269690,11050,11060,11060,11050,200
20240329,101700,8059070,11080,11080,11080,11080,0
20240329,101600,8059070,11080,11080,11080,11080,0
20240329,101500,8059070,11080,11050,11080,11050,155
20240329,101400,6346290,11040,11040,11040,11040,189
20240329,101300,4259730,11050,11050,11050,11050,0
20240329,101200,4259730,11050,11050,11050,11050,1
20240329,101100,4248680,11050,11050,11050,11050,0
20240329,101000,4248680,11050,11050,11050,11050,0
20240329,100900,4248680,11050,11050,11050,11050,63
20240329,100800,3552530,11060,11060,11060,11060,10
20240329,100700,3441930,11070,11080,11080,11070,42
20240329,100600,2976820,11080,11080,11080,11080,0
20240329,100500,2976820,11080,11080,11080,11080,2
20240329,100400,2954660,11140,11140,11140,11140,0
20240329,100300,2954660,11140,11140,11140,11140,0
20240329,100200,2954660,11140,11140,11140,11140,0
20240329,100100,2954660,11140,11140,11140,11140,0
20240329,100000,2954660,11140,11140,11140,11140,0
20240329,095900,2954660,11140,11140,11140,11140,1
20240329,095800,2943520,11140,11140,11140,11140,1
20240329,095700,2932380,11140,11140,11140,11140,0
20240329,095600,2932380,11140,11140,11140,11140,0
20240329,095500,2932380,11140,11140,11140,11100,16
20240329,095400,2754620,11150,11150,11150,11150,0
20240329,095300,2754620,11150,11150,11150,11150,0
20240329,095200,2754620,11150,11150,11150,11150,0
20240329,095100,2754620,11150,11150,11150,11150,0
20240329,095000,2754620,11150,11150,11150,11150,0
20240329,094900,2754620,11150,11150,11150,11150,0
20240329,094800,2754620,11150,11150,11150,11150,0
20240329,094700,2754620,11150,11150,11150,11150,0
20240329,094600,2754620,11150,11150,11150,11150,0
20240329,094500,2754620,11150,11150,11150,11150,0
20240329,094400,2754620,11150,11150,11150,11150,0
20240329,094300,2754620,11150,11150,11150,11150,0
20240329,094200,2754620,11150,11150,11150,11150,0
20240329,094100,2754620,11150,11150,11150,11150,0
20240329,094000,2754620,11150,11150,11150,11150,0
20240329,093900,2754620,11150,11150,11150,11150,0
20240329,093800,2754620,11150,11150,11150,11150,0
20240329,093700,2754620,11150,11150,11150,11150,0
20240329,093600,2754620,11150,11150,11150,11150,0
20240329,093500,2754620,11150,11150,11150,11150,0
20240329,093400,2754620,11150,11150,11150,11150,0
20240329,093300,2754620,11150,11150,11150,11150,0
20240329,093200,2754620,11150,11150,11150,11150,0
20240329,093100,2754620,11150,11150,11150,11150,1
20240329,093000,2743470,11150,11150,11150,11150,0
20240329,092900,2743470,11150,11120,11150,11120,9
20240329,092800,2643360,11150,11150,11150,11150,1
20240329,092700,2632210,11190,11190,11190,11190,0
20240329,092600,2632210,11190,11190,11190,11190,0
20240329,092500,2632210,11190,11190,11190,11190,0
20240329,092400,2632210,11190,11190,11190,11190,0
20240329,092300,2632210,11190,11190,11190,11190,0
20240329,092200,2632210,11190,11190,11190,11190,1
20240329,092100,2621020,11140,11140,11140,11140,0
20240329,092000,2621020,11140,11140,11140,11140,116
20240329,091900,1328780,11060,11050,11060,11050,58
20240329,091800,687820,11050,11050,11050,11050,0
20240329,091700,687820,11050,11050,11050,11050,2
20240329,091600,665720,11060,11060,11060,11060,11
20240329,091500,544060,11100,11100,11100,11100,0
20240329,091400,544060,11100,11100,11100,11100,0
20240329,091300,544060,11100,11100,11100,11100,0
20240329,091200,544060,11100,11100,11100,11100,25
20240329,091100,266560,11100,11100,11100,11100,1
20240329,091000,255460,11100,11100,11100,11100,0
20240329,090900,255460,11100,11100,11100,11100,0
20240329,090800,255460,11100,11060,11100,11060,2
20240329,090700,233300,11070,11090,11090,11070,2
20240329,090600,211140,11080,11080,11080,11080,1
20240329,090500,200060,11090,11090,11090,11090,0
20240329,090400,200060,11090,11100,11100,11090,2
20240329,090300,177870,11140,11130,11140,11110,4
20240329,090200,133370,11130,11130,11130,11120,3
20240329,090100,99990,11110,11110,11110,11110,0
20240329,090000,99990,11110,11110,11110,11110,9