KissMeData/273640/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,205300,137432560,13530,13530,13530,13530,398
20240322,205200,137432560,13530,13530,13530,13530,0
20240322,205100,137432560,13530,13530,13530,13530,0
20240322,205000,137432560,13530,13530,13530,13530,0
20240322,204900,137432560,13530,13530,13530,13530,0
20240322,204800,137432560,13530,13530,13530,13530,0
20240322,204700,137432560,13530,13530,13530,13530,0
20240322,204600,137432560,13530,13530,13530,13530,0
20240322,204500,137432560,13530,13530,13530,13530,0
20240322,204400,137432560,13530,13530,13530,13530,0
20240322,204300,137432560,13530,13530,13530,13530,0
20240322,204200,137432560,13530,13530,13530,13530,0
20240322,204100,137432560,13530,13530,13530,13530,0
20240322,204000,137432560,13530,13530,13530,13530,0
20240322,203900,137432560,13530,13530,13530,13530,0
20240322,203800,137432560,13530,13530,13530,13530,0
20240322,203700,137432560,13530,13530,13530,13530,0
20240322,203600,137432560,13530,13530,13530,13530,0
20240322,203500,137432560,13530,13530,13530,13530,0
20240322,203400,137432560,13530,13530,13530,13530,0
20240322,203300,137432560,13530,13530,13530,13530,0
20240322,203200,137432560,13530,13530,13530,13530,0
20240322,203100,137432560,13530,13530,13530,13530,0
20240322,203000,137432560,13530,13530,13530,13530,0
20240322,202900,137432560,13530,13530,13530,13530,0
20240322,202800,137432560,13530,13530,13530,13530,0
20240322,202700,137432560,13530,13530,13530,13530,0
20240322,202600,137432560,13530,13530,13530,13530,0
20240322,202500,137432560,13530,13530,13530,13530,0
20240322,202400,137432560,13530,13530,13530,13530,0
20240322,202300,137432560,13530,13530,13530,13530,398
20240322,202200,137432560,13530,13530,13530,13530,0
20240322,202100,137432560,13530,13530,13530,13530,0
20240322,202000,137432560,13530,13530,13530,13530,0
20240322,201900,137432560,13530,13530,13530,13530,0
20240322,201800,137432560,13530,13530,13530,13530,0
20240322,201700,137432560,13530,13530,13530,13530,0
20240322,201600,137432560,13530,13530,13530,13530,0
20240322,201500,137432560,13530,13530,13530,13530,0
20240322,201400,137432560,13530,13530,13530,13530,0
20240322,201300,137432560,13530,13530,13530,13530,0
20240322,201200,137432560,13530,13530,13530,13530,0
20240322,201100,137432560,13530,13530,13530,13530,0
20240322,201000,137432560,13530,13530,13530,13530,0
20240322,200900,137432560,13530,13530,13530,13530,0
20240322,200800,137432560,13530,13530,13530,13530,0
20240322,200700,137432560,13530,13530,13530,13530,0
20240322,200600,137432560,13530,13530,13530,13530,0
20240322,200500,137432560,13530,13530,13530,13530,0
20240322,200400,137432560,13530,13530,13530,13530,0
20240322,200300,137432560,13530,13530,13530,13530,0
20240322,200200,137432560,13530,13530,13530,13530,0
20240322,200100,137432560,13530,13530,13530,13530,0
20240322,200000,137432560,13530,13530,13530,13530,0
20240322,195900,137432560,13530,13530,13530,13530,0
20240322,195800,137432560,13530,13530,13530,13530,0
20240322,195700,137432560,13530,13530,13530,13530,0
20240322,195600,137432560,13530,13530,13530,13530,0
20240322,195500,137432560,13530,13530,13530,13530,0
20240322,195400,137432560,13530,13530,13530,13530,0
20240322,195300,137432560,13530,13530,13530,13530,398
20240322,195200,137432560,13530,13530,13530,13530,0
20240322,195100,137432560,13530,13530,13530,13530,0
20240322,195000,137432560,13530,13530,13530,13530,0
20240322,194900,137432560,13530,13530,13530,13530,0
20240322,194800,137432560,13530,13530,13530,13530,0
20240322,194700,137432560,13530,13530,13530,13530,0
20240322,194600,137432560,13530,13530,13530,13530,0
20240322,194500,137432560,13530,13530,13530,13530,0
20240322,194400,137432560,13530,13530,13530,13530,0
20240322,194300,137432560,13530,13530,13530,13530,0
20240322,194200,137432560,13530,13530,13530,13530,0
20240322,194100,137432560,13530,13530,13530,13530,0
20240322,194000,137432560,13530,13530,13530,13530,0
20240322,193900,137432560,13530,13530,13530,13530,0
20240322,193800,137432560,13530,13530,13530,13530,0
20240322,193700,137432560,13530,13530,13530,13530,0
20240322,193600,137432560,13530,13530,13530,13530,0
20240322,193500,137432560,13530,13530,13530,13530,0
20240322,193400,137432560,13530,13530,13530,13530,0
20240322,193300,137432560,13530,13530,13530,13530,0
20240322,193200,137432560,13530,13530,13530,13530,0
20240322,193100,137432560,13530,13530,13530,13530,0
20240322,193000,137432560,13530,13530,13530,13530,0
20240322,192900,137432560,13530,13530,13530,13530,0
20240322,192800,137432560,13530,13530,13530,13530,0
20240322,192700,137432560,13530,13530,13530,13530,0
20240322,192600,137432560,13530,13530,13530,13530,0
20240322,192500,137432560,13530,13530,13530,13530,0
20240322,192400,137432560,13530,13530,13530,13530,0
20240322,192300,137432560,13530,13530,13530,13530,398
20240322,192200,137432560,13530,13530,13530,13530,0
20240322,192100,137432560,13530,13530,13530,13530,0
20240322,192000,137432560,13530,13530,13530,13530,0
20240322,191900,137432560,13530,13530,13530,13530,0
20240322,191800,137432560,13530,13530,13530,13530,0
20240322,191700,137432560,13530,13530,13530,13530,0
20240322,191600,137432560,13530,13530,13530,13530,0
20240322,191500,137432560,13530,13530,13530,13530,0
20240322,191400,137432560,13530,13530,13530,13530,0
20240322,191300,137432560,13530,13530,13530,13530,0
20240322,191200,137432560,13530,13530,13530,13530,0
20240322,191100,137432560,13530,13530,13530,13530,0
20240322,191000,137432560,13530,13530,13530,13530,0
20240322,190900,137432560,13530,13530,13530,13530,0
20240322,190800,137432560,13530,13530,13530,13530,0
20240322,190700,137432560,13530,13530,13530,13530,0
20240322,190600,137432560,13530,13530,13530,13530,0
20240322,190500,137432560,13530,13530,13530,13530,0
20240322,190400,137432560,13530,13530,13530,13530,0
20240322,190300,137432560,13530,13530,13530,13530,0
20240322,190200,137432560,13530,13530,13530,13530,0
20240322,190100,137432560,13530,13530,13530,13530,0
20240322,190000,137432560,13530,13530,13530,13530,0
20240322,185900,137432560,13530,13530,13530,13530,0
20240322,185800,137432560,13530,13530,13530,13530,0
20240322,185700,137432560,13530,13530,13530,13530,0
20240322,185600,137432560,13530,13530,13530,13530,0
20240322,185500,137432560,13530,13530,13530,13530,0
20240322,185400,137432560,13530,13530,13530,13530,0
20240322,185300,137432560,13530,13530,13530,13530,398
20240322,185200,137432560,13530,13530,13530,13530,0
20240322,185100,137432560,13530,13530,13530,13530,0
20240322,185000,137432560,13530,13530,13530,13530,0
20240322,184900,137432560,13530,13530,13530,13530,0
20240322,184800,137432560,13530,13530,13530,13530,0
20240322,184700,137432560,13530,13530,13530,13530,0
20240322,184600,137432560,13530,13530,13530,13530,0
20240322,184500,137432560,13530,13530,13530,13530,0
20240322,184400,137432560,13530,13530,13530,13530,0
20240322,184300,137432560,13530,13530,13530,13530,0
20240322,184200,137432560,13530,13530,13530,13530,0
20240322,184100,137432560,13530,13530,13530,13530,0
20240322,184000,137432560,13530,13530,13530,13530,0
20240322,183900,137432560,13530,13530,13530,13530,0
20240322,183800,137432560,13530,13530,13530,13530,0
20240322,183700,137432560,13530,13530,13530,13530,0
20240322,183600,137432560,13530,13530,13530,13530,0
20240322,183500,137432560,13530,13530,13530,13530,0
20240322,183400,137432560,13530,13530,13530,13530,0
20240322,183300,137432560,13530,13530,13530,13530,0
20240322,183200,137432560,13530,13530,13530,13530,0
20240322,183100,137432560,13530,13530,13530,13530,0
20240322,183000,137432560,13530,13530,13530,13530,0
20240322,182900,137432560,13530,13530,13530,13530,0
20240322,182800,137432560,13530,13530,13530,13530,0
20240322,182700,137432560,13530,13530,13530,13530,0
20240322,182600,137432560,13530,13530,13530,13530,0
20240322,182500,137432560,13530,13530,13530,13530,0
20240322,182400,137432560,13530,13530,13530,13530,0
20240322,182300,137432560,13530,13530,13530,13530,398
20240322,182200,137432560,13530,13530,13530,13530,0
20240322,182100,137432560,13530,13530,13530,13530,0
20240322,182000,137432560,13530,13530,13530,13530,0
20240322,181900,137432560,13530,13530,13530,13530,0
20240322,181800,137432560,13530,13530,13530,13530,0
20240322,181700,137432560,13530,13530,13530,13530,0
20240322,181600,137432560,13530,13530,13530,13530,0
20240322,181500,137432560,13530,13530,13530,13530,0
20240322,181400,137432560,13530,13530,13530,13530,0
20240322,181300,137432560,13530,13530,13530,13530,0
20240322,181200,137432560,13530,13530,13530,13530,0
20240322,181100,137432560,13530,13530,13530,13530,0
20240322,181000,137432560,13530,13530,13530,13530,0
20240322,180900,137432560,13530,13530,13530,13530,0
20240322,180800,137432560,13530,13530,13530,13530,0
20240322,180700,137432560,13530,13530,13530,13530,0
20240322,180600,137432560,13530,13530,13530,13530,0
20240322,180500,137432560,13530,13530,13530,13530,0
20240322,180400,137432560,13530,13530,13530,13530,0
20240322,180300,137432560,13530,13530,13530,13530,0
20240322,180200,137432560,13530,13530,13530,13530,0
20240322,180100,137432560,13530,13530,13530,13530,0
20240322,180000,137432560,13530,13530,13530,13530,0
20240322,175900,137432560,13530,13530,13530,13530,0
20240322,175800,137432560,13530,13530,13530,13530,0
20240322,175700,137432560,13530,13530,13530,13530,0
20240322,175600,137432560,13530,13530,13530,13530,0
20240322,175500,137432560,13530,13530,13530,13530,0
20240322,175400,137432560,13530,13530,13530,13530,0
20240322,175300,137432560,13530,13530,13530,13530,398
20240322,175200,137432560,13530,13530,13530,13530,0
20240322,175100,137432560,13530,13530,13530,13530,0
20240322,175000,137432560,13530,13530,13530,13530,0
20240322,174900,137432560,13530,13530,13530,13530,0
20240322,174800,137432560,13530,13530,13530,13530,0
20240322,174700,137432560,13530,13530,13530,13530,0
20240322,174600,137432560,13530,13530,13530,13530,0
20240322,174500,137432560,13530,13530,13530,13530,0
20240322,174400,137432560,13530,13530,13530,13530,0
20240322,174300,137432560,13530,13530,13530,13530,0
20240322,174200,137432560,13530,13530,13530,13530,0
20240322,174100,137432560,13530,13530,13530,13530,0
20240322,174000,137432560,13530,13530,13530,13530,0
20240322,173900,137432560,13530,13530,13530,13530,0
20240322,173800,137432560,13530,13530,13530,13530,0
20240322,173700,137432560,13530,13530,13530,13530,0
20240322,173600,137432560,13530,13530,13530,13530,0
20240322,173500,137432560,13530,13530,13530,13530,0
20240322,173400,137432560,13530,13530,13530,13530,0
20240322,173300,137432560,13530,13530,13530,13530,0
20240322,173200,137432560,13530,13530,13530,13530,0
20240322,173100,137432560,13530,13530,13530,13530,0
20240322,173000,137432560,13530,13530,13530,13530,0
20240322,172900,137432560,13530,13530,13530,13530,0
20240322,172800,137432560,13530,13530,13530,13530,0
20240322,172700,137432560,13530,13530,13530,13530,0
20240322,172600,137432560,13530,13530,13530,13530,0
20240322,172500,137432560,13530,13530,13530,13530,0
20240322,172400,137432560,13530,13530,13530,13530,0
20240322,172300,137432560,13530,13530,13530,13530,398
20240322,172200,137432560,13530,13530,13530,13530,0
20240322,172100,137432560,13530,13530,13530,13530,0
20240322,172000,137432560,13530,13530,13530,13530,0
20240322,171900,137432560,13530,13530,13530,13530,0
20240322,171800,137432560,13530,13530,13530,13530,0
20240322,171700,137432560,13530,13530,13530,13530,0
20240322,171600,137432560,13530,13530,13530,13530,0
20240322,171500,137432560,13530,13530,13530,13530,0
20240322,171400,137432560,13530,13530,13530,13530,0
20240322,171300,137432560,13530,13530,13530,13530,0
20240322,171200,137432560,13530,13530,13530,13530,0
20240322,171100,137432560,13530,13530,13530,13530,0
20240322,171000,137432560,13530,13530,13530,13530,0
20240322,170900,137432560,13530,13530,13530,13530,0
20240322,170800,137432560,13530,13530,13530,13530,0
20240322,170700,137432560,13530,13530,13530,13530,0
20240322,170600,137432560,13530,13530,13530,13530,0
20240322,170500,137432560,13530,13530,13530,13530,0
20240322,170400,137432560,13530,13530,13530,13530,0
20240322,170300,137432560,13530,13530,13530,13530,0
20240322,170200,137432560,13530,13530,13530,13530,0
20240322,170100,137432560,13530,13530,13530,13530,0
20240322,170000,137432560,13530,13530,13530,13530,0
20240322,165900,137432560,13530,13530,13530,13530,0
20240322,165800,137432560,13530,13530,13530,13530,0
20240322,165700,137432560,13530,13530,13530,13530,0
20240322,165600,137432560,13530,13530,13530,13530,0
20240322,165500,137432560,13530,13530,13530,13530,0
20240322,165400,137432560,13530,13530,13530,13530,0
20240322,165300,137432560,13530,13530,13530,13530,398
20240322,165200,137432560,13530,13530,13530,13530,0
20240322,165100,137432560,13530,13530,13530,13530,0
20240322,165000,137432560,13530,13530,13530,13530,0
20240322,164900,137432560,13530,13530,13530,13530,0
20240322,164800,137432560,13530,13530,13530,13530,0
20240322,164700,137432560,13530,13530,13530,13530,0
20240322,164600,137432560,13530,13530,13530,13530,0
20240322,164500,137432560,13530,13530,13530,13530,0
20240322,164400,137432560,13530,13530,13530,13530,0
20240322,164300,137432560,13530,13530,13530,13530,0
20240322,164200,137432560,13530,13530,13530,13530,0
20240322,164100,137432560,13530,13530,13530,13530,0
20240322,164000,137432560,13530,13530,13530,13530,0
20240322,163900,137432560,13530,13530,13530,13530,0
20240322,163800,137432560,13530,13530,13530,13530,0
20240322,163700,137432560,13530,13530,13530,13530,0
20240322,163600,137432560,13530,13530,13530,13530,0
20240322,163500,137432560,13530,13530,13530,13530,0
20240322,163400,137432560,13530,13530,13530,13530,0
20240322,163300,137432560,13530,13530,13530,13530,0
20240322,163200,137432560,13530,13530,13530,13530,0
20240322,163100,137432560,13530,13530,13530,13530,0
20240322,163000,137432560,13530,13530,13530,13530,0
20240322,162900,137432560,13530,13530,13530,13530,0
20240322,162800,137432560,13530,13530,13530,13530,0
20240322,162700,137432560,13530,13530,13530,13530,0
20240322,162600,137432560,13530,13530,13530,13530,0
20240322,162500,137432560,13530,13530,13530,13530,0
20240322,162400,137432560,13530,13530,13530,13530,0
20240322,162300,137432560,13530,13530,13530,13530,398
20240322,162200,137432560,13530,13530,13530,13530,0
20240322,162100,137432560,13530,13530,13530,13530,0
20240322,162000,137432560,13530,13530,13530,13530,0
20240322,161900,137432560,13530,13530,13530,13530,0
20240322,161800,137432560,13530,13530,13530,13530,0
20240322,161700,137432560,13530,13530,13530,13530,0
20240322,161600,137432560,13530,13530,13530,13530,0
20240322,161500,137432560,13530,13530,13530,13530,0
20240322,161400,137432560,13530,13530,13530,13530,0
20240322,161300,137432560,13530,13530,13530,13530,0
20240322,161200,137432560,13530,13530,13530,13530,0
20240322,161100,137432560,13530,13530,13530,13530,0
20240322,161000,137432560,13530,13530,13530,13530,0
20240322,160900,137432560,13530,13530,13530,13530,0
20240322,160800,137432560,13530,13530,13530,13530,0
20240322,160700,137432560,13530,13530,13530,13530,0
20240322,160600,137432560,13530,13530,13530,13530,0
20240322,160500,137432560,13530,13530,13530,13530,0
20240322,160400,137432560,13530,13530,13530,13530,0
20240322,160300,137432560,13530,13530,13530,13530,0
20240322,160200,137432560,13530,13530,13530,13530,0
20240322,160100,137432560,13530,13530,13530,13530,0
20240322,160000,137432560,13530,13530,13530,13530,0
20240322,155900,137432560,13530,13530,13530,13530,0
20240322,155800,137432560,13530,13530,13530,13530,0
20240322,155700,137432560,13530,13530,13530,13530,0
20240322,155600,137432560,13530,13530,13530,13530,0
20240322,155500,137432560,13530,13530,13530,13530,0
20240322,155400,137432560,13530,13530,13530,13530,0
20240322,155300,137432560,13530,13530,13530,13530,398
20240322,155200,137432560,13530,13530,13530,13530,0
20240322,155100,137432560,13530,13530,13530,13530,0
20240322,155000,137432560,13530,13530,13530,13530,0
20240322,154900,137432560,13530,13530,13530,13530,0
20240322,154800,137432560,13530,13530,13530,13530,0
20240322,154700,137432560,13530,13530,13530,13530,0
20240322,154600,137432560,13530,13530,13530,13530,0
20240322,154500,137432560,13530,13530,13530,13530,0
20240322,154400,137432560,13530,13530,13530,13530,0
20240322,154300,137432560,13530,13530,13530,13530,0
20240322,154200,137432560,13530,13530,13530,13530,0
20240322,154100,137432560,13530,13530,13530,13530,0
20240322,154000,137432560,13530,13530,13530,13530,0
20240322,153900,137432560,13530,13530,13530,13530,0
20240322,153800,137432560,13530,13530,13530,13530,0
20240322,153700,137432560,13530,13530,13530,13530,0
20240322,153600,137432560,13530,13530,13530,13530,0
20240322,153500,137432560,13530,13530,13530,13530,0
20240322,153400,137432560,13530,13530,13530,13530,0
20240322,153300,137432560,13530,13530,13530,13530,0
20240322,153200,137432560,13530,13530,13530,13530,0
20240322,153100,137432560,13530,13530,13530,13530,0
20240322,153000,137432560,13530,13530,13530,13530,398
20240322,152900,132047620,13520,13520,13520,13520,0
20240322,152800,132047620,13520,13520,13520,13520,0
20240322,152700,132047620,13520,13520,13520,13520,0
20240322,152600,132047620,13520,13520,13520,13520,0
20240322,152500,132047620,13520,13520,13520,13520,0
20240322,152400,132047620,13520,13520,13520,13520,0
20240322,152300,132047620,13520,13520,13520,13520,0
20240322,152200,132047620,13520,13520,13520,13520,0
20240322,152100,132047620,13520,13520,13520,13520,0
20240322,152000,132047620,13520,13520,13520,13520,0
20240322,151900,132047620,13520,13480,13520,13480,14
20240322,151800,131858860,13540,13540,13540,13540,0
20240322,151700,131858860,13540,13540,13540,13540,0
20240322,151600,131858860,13540,13540,13540,13540,0
20240322,151500,131858860,13540,13540,13540,13540,0
20240322,151400,131858860,13540,13540,13540,13540,0
20240322,151300,131858860,13540,13540,13540,13540,2
20240322,151200,131831780,13540,13500,13540,13500,873
20240322,151100,120044650,13460,13460,13460,13460,9
20240322,151000,119923510,13500,13480,13500,13470,569
20240322,150900,112254740,13480,13480,13480,13480,0
20240322,150800,112254740,13480,13480,13480,13480,12
20240322,150700,112092980,13500,13480,13500,13480,16
20240322,150600,111877280,13480,13480,13480,13480,0
20240322,150500,111877280,13480,13480,13480,13480,1
20240322,150400,111863800,13500,13500,13500,13500,1
20240322,150300,111850300,13500,13490,13500,13490,109
20240322,150200,110379810,13500,13500,13500,13500,1
20240322,150100,110366310,13500,13500,13500,13500,0
20240322,150000,110366310,13500,13500,13500,13490,309
20240322,145900,106195640,13530,13530,13530,13530,0
20240322,145800,106195640,13530,13530,13530,13530,0
20240322,145700,106195640,13530,13530,13530,13530,0
20240322,145600,106195640,13530,13530,13530,13530,0
20240322,145500,106195640,13530,13530,13530,13530,0
20240322,145400,106195640,13530,13510,13530,13510,131
20240322,145300,104425650,13500,13500,13500,13500,0
20240322,145200,104425650,13500,13500,13500,13500,0
20240322,145100,104425650,13500,13500,13500,13500,0
20240322,145000,104425650,13500,13500,13500,13500,0
20240322,144900,104425650,13500,13500,13500,13500,0
20240322,144800,104425650,13500,13500,13500,13500,50
20240322,144700,103750650,13510,13510,13510,13510,1
20240322,144600,103737140,13510,13510,13510,13510,0
20240322,144500,103737140,13510,13510,13510,13510,0
20240322,144400,103737140,13510,13510,13510,13510,0
20240322,144300,103737140,13510,13510,13510,13510,0
20240322,144200,103737140,13510,13510,13510,13510,0
20240322,144100,103737140,13510,13510,13510,13510,0
20240322,144000,103737140,13510,13510,13510,13510,0
20240322,143900,103737140,13510,13510,13510,13510,1
20240322,143800,103723630,13510,13510,13510,13510,0
20240322,143700,103723630,13510,13510,13510,13510,0
20240322,143600,103723630,13510,13510,13510,13510,0
20240322,143500,103723630,13510,13510,13510,13510,0
20240322,143400,103723630,13510,13510,13510,13510,0
20240322,143300,103723630,13510,13500,13510,13490,74
20240322,143200,102725250,13500,13500,13500,13500,10
20240322,143100,102590250,13510,13510,13510,13510,39
20240322,143000,102063360,13530,13530,13530,13530,0
20240322,142900,102063360,13530,13530,13530,13530,0
20240322,142800,102063360,13530,13530,13530,13530,0
20240322,142700,102063360,13530,13530,13530,13530,0
20240322,142600,102063360,13530,13530,13530,13530,0
20240322,142500,102063360,13530,13510,13530,13510,68
20240322,142400,101144600,13510,13510,13510,13500,140
20240322,142300,99254530,13550,13550,13550,13550,0
20240322,142200,99254530,13550,13550,13550,13550,0
20240322,142100,99254530,13550,13550,13550,13550,1
20240322,142000,99240980,13500,13500,13500,13500,1
20240322,141900,99227480,13500,13500,13500,13500,0
20240322,141800,99227480,13500,13500,13500,13500,0
20240322,141700,99227480,13500,13500,13500,13500,0
20240322,141600,99227480,13500,13500,13500,13500,0
20240322,141500,99227480,13500,13500,13500,13500,0
20240322,141400,99227480,13500,13500,13500,13500,0
20240322,141300,99227480,13500,13500,13500,13500,0
20240322,141200,99227480,13500,13500,13500,13500,0
20240322,141100,99227480,13500,13500,13500,13500,0
20240322,141000,99227480,13500,13500,13500,13500,0
20240322,140900,99227480,13500,13550,13550,13500,40
20240322,140800,98687430,13550,13550,13550,13550,0
20240322,140700,98687430,13550,13550,13550,13550,0
20240322,140600,98687430,13550,13550,13550,13550,0
20240322,140500,98687430,13550,13550,13550,13550,0
20240322,140400,98687430,13550,13550,13550,13550,0
20240322,140300,98687430,13550,13550,13550,13550,0
20240322,140200,98687430,13550,13550,13550,13550,0
20240322,140100,98687430,13550,13550,13550,13550,0
20240322,140000,98687430,13550,13550,13550,13550,0
20240322,135900,98687430,13550,13550,13550,13550,2
20240322,135800,98660330,13550,13550,13550,13550,0
20240322,135700,98660330,13550,13550,13550,13550,2
20240322,135600,98633230,13550,13510,13550,13500,21
20240322,135500,98349600,13560,13560,13560,13560,0
20240322,135400,98349600,13560,13560,13560,13560,0
20240322,135300,98349600,13560,13560,13560,13560,0
20240322,135200,98349600,13560,13560,13560,13560,0
20240322,135100,98349600,13560,13560,13560,13560,0
20240322,135000,98349600,13560,13560,13560,13560,0
20240322,134900,98349600,13560,13560,13560,13560,0
20240322,134800,98349600,13560,13560,13560,13560,0
20240322,134700,98349600,13560,13560,13560,13560,0
20240322,134600,98349600,13560,13560,13560,13560,0
20240322,134500,98349600,13560,13560,13560,13560,0
20240322,134400,98349600,13560,13560,13560,13560,0
20240322,134300,98349600,13560,13560,13560,13560,10
20240322,134200,98214000,13560,13560,13560,13560,0
20240322,134100,98214000,13560,13560,13560,13560,0
20240322,134000,98214000,13560,13560,13560,13560,0
20240322,133900,98214000,13560,13560,13560,13560,0
20240322,133800,98214000,13560,13560,13560,13560,0
20240322,133700,98214000,13560,13560,13560,13560,0
20240322,133600,98214000,13560,13560,13560,13560,1
20240322,133500,98200440,13570,13570,13570,13570,0
20240322,133400,98200440,13570,13570,13570,13570,0
20240322,133300,98200440,13570,13570,13570,13570,0
20240322,133200,98200440,13570,13570,13570,13570,0
20240322,133100,98200440,13570,13570,13570,13570,0
20240322,133000,98200440,13570,13570,13570,13570,0
20240322,132900,98200440,13570,13570,13570,13570,0
20240322,132800,98200440,13570,13570,13570,13570,0
20240322,132700,98200440,13570,13570,13570,13570,0
20240322,132600,98200440,13570,13570,13570,13570,0
20240322,132500,98200440,13570,13570,13570,13570,0
20240322,132400,98200440,13570,13570,13570,13570,0
20240322,132300,98200440,13570,13570,13570,13570,0
20240322,132200,98200440,13570,13510,13570,13500,450
20240322,132100,92122350,13570,13570,13570,13570,0
20240322,132000,92122350,13570,13570,13570,13570,0
20240322,131900,92122350,13570,13570,13570,13570,0
20240322,131800,92122350,13570,13560,13570,13560,18
20240322,131700,91878100,13510,13560,13570,13510,429
20240322,131600,86075480,13570,13570,13570,13570,0
20240322,131500,86075480,13570,13570,13570,13570,0
20240322,131400,86075480,13570,13560,13570,13560,7
20240322,131300,85980500,13560,13560,13560,13560,0
20240322,131200,85980500,13560,13560,13560,13560,0
20240322,131100,85980500,13560,13560,13560,13560,0
20240322,131000,85980500,13560,13560,13560,13560,0
20240322,130900,85980500,13560,13560,13560,13560,1
20240322,130800,85966940,13530,13530,13530,13530,100
20240322,130700,84613940,13570,13570,13570,13570,0
20240322,130600,84613940,13570,13570,13570,13570,0
20240322,130500,84613940,13570,13570,13570,13570,0
20240322,130400,84613940,13570,13570,13570,13570,0
20240322,130300,84613940,13570,13570,13570,13570,0
20240322,130200,84613940,13570,13570,13570,13570,0
20240322,130100,84613940,13570,13570,13570,13570,0
20240322,130000,84613940,13570,13570,13570,13570,0
20240322,125900,84613940,13570,13570,13570,13570,0
20240322,125800,84613940,13570,13570,13570,13570,0
20240322,125700,84613940,13570,13570,13570,13570,0
20240322,125600,84613940,13570,13570,13570,13570,0
20240322,125500,84613940,13570,13570,13570,13570,10
20240322,125400,84478240,13570,13570,13570,13570,0
20240322,125300,84478240,13570,13570,13570,13570,0
20240322,125200,84478240,13570,13570,13570,13570,0
20240322,125100,84478240,13570,13570,13570,13570,0
20240322,125000,84478240,13570,13560,13570,13520,23
20240322,124900,84166340,13520,13540,13540,13520,431
20240322,124800,78337580,13570,13570,13570,13570,3
20240322,124700,78296870,13570,13570,13570,13570,0
20240322,124600,78296870,13570,13570,13570,13570,0
20240322,124500,78296870,13570,13570,13570,13570,3
20240322,124400,78256160,13570,13570,13570,13570,0
20240322,124300,78256160,13570,13570,13570,13570,1
20240322,124200,78242590,13570,13570,13570,13570,0
20240322,124100,78242590,13570,13570,13570,13570,1
20240322,124000,78229020,13570,13570,13570,13570,0
20240322,123900,78229020,13570,13570,13570,13570,0
20240322,123800,78229020,13570,13570,13570,13570,0
20240322,123700,78229020,13570,13570,13570,13570,0
20240322,123600,78229020,13570,13570,13570,13570,0
20240322,123500,78229020,13570,13570,13570,13570,0
20240322,123400,78229020,13570,13570,13570,13570,0
20240322,123300,78229020,13570,13570,13570,13570,0
20240322,123200,78229020,13570,13570,13570,13570,0
20240322,123100,78229020,13570,13570,13570,13570,0
20240322,123000,78229020,13570,13570,13570,13570,0
20240322,122900,78229020,13570,13570,13570,13570,0
20240322,122800,78229020,13570,13540,13570,13530,636
20240322,122700,69615980,13540,13540,13540,13540,5
20240322,122600,69548280,13540,13540,13540,13540,50
20240322,122500,68871280,13540,13540,13540,13540,0
20240322,122400,68871280,13540,13540,13540,13540,0
20240322,122300,68871280,13540,13540,13540,13540,0
20240322,122200,68871280,13540,13540,13540,13540,0
20240322,122100,68871280,13540,13540,13540,13540,0
20240322,122000,68871280,13540,13540,13540,13540,0
20240322,121900,68871280,13540,13540,13540,13540,154
20240322,121800,66786120,13550,13550,13550,13550,0
20240322,121700,66786120,13550,13550,13550,13550,0
20240322,121600,66786120,13550,13550,13550,13550,0
20240322,121500,66786120,13550,13550,13550,13550,0
20240322,121400,66786120,13550,13550,13550,13550,0
20240322,121300,66786120,13550,13550,13550,13550,0
20240322,121200,66786120,13550,13550,13550,13550,0
20240322,121100,66786120,13550,13550,13550,13550,0
20240322,121000,66786120,13550,13550,13550,13550,5
20240322,120900,66718370,13550,13550,13550,13550,0
20240322,120800,66718370,13550,13550,13550,13550,1
20240322,120700,66704820,13520,13520,13520,13520,0
20240322,120600,66704820,13520,13520,13520,13520,23
20240322,120500,66393860,13550,13550,13550,13550,0
20240322,120400,66393860,13550,13530,13550,13530,896
20240322,120300,54268770,13530,13530,13530,13530,0
20240322,120200,54268770,13530,13530,13530,13530,0
20240322,120100,54268770,13530,13530,13530,13530,0
20240322,120000,54268770,13530,13530,13530,13530,0
20240322,115900,54268770,13530,13530,13530,13530,0
20240322,115800,54268770,13530,13530,13530,13530,0
20240322,115700,54268770,13530,13530,13530,13530,0
20240322,115600,54268770,13530,13530,13530,13530,0
20240322,115500,54268770,13530,13480,13530,13480,2
20240322,115400,54241760,13530,13530,13530,13530,0
20240322,115300,54241760,13530,13530,13530,13530,0
20240322,115200,54241760,13530,13520,13530,13470,316
20240322,115100,49978470,13530,13530,13530,13530,0
20240322,115000,49978470,13530,13530,13530,13530,0
20240322,114900,49978470,13530,13530,13530,13530,0
20240322,114800,49978470,13530,13530,13530,13520,237
20240322,114700,46774010,13530,13530,13530,13530,0
20240322,114600,46774010,13530,13530,13530,13530,10
20240322,114500,46638710,13530,13520,13530,13520,7
20240322,114400,46544060,13520,13520,13520,13520,0
20240322,114300,46544060,13520,13520,13520,13520,0
20240322,114200,46544060,13520,13520,13520,13520,1
20240322,114100,46530540,13520,13520,13520,13520,0
20240322,114000,46530540,13520,13520,13520,13520,0
20240322,113900,46530540,13520,13520,13520,13520,0
20240322,113800,46530540,13520,13520,13520,13520,105
20240322,113700,45110940,13520,13520,13520,13520,0
20240322,113600,45110940,13520,13520,13520,13520,0
20240322,113500,45110940,13520,13520,13520,13520,0
20240322,113400,45110940,13520,13510,13520,13510,51
20240322,113300,44421900,13530,13530,13530,13530,0
20240322,113200,44421900,13530,13530,13530,13530,0
20240322,113100,44421900,13530,13530,13530,13530,0
20240322,113000,44421900,13530,13530,13530,13530,0
20240322,112900,44421900,13530,13530,13530,13530,0
20240322,112800,44421900,13530,13530,13530,13530,0
20240322,112700,44421900,13530,13530,13530,13530,0
20240322,112600,44421900,13530,13530,13530,13530,0
20240322,112500,44421900,13530,13530,13530,13530,0
20240322,112400,44421900,13530,13530,13530,13530,0
20240322,112300,44421900,13530,13530,13530,13530,0
20240322,112200,44421900,13530,13530,13530,13530,0
20240322,112100,44421900,13530,13530,13530,13530,0
20240322,112000,44421900,13530,13510,13530,13510,96
20240322,111900,43124840,13530,13530,13530,13530,0
20240322,111800,43124840,13530,13530,13530,13530,0
20240322,111700,43124840,13530,13530,13530,13530,0
20240322,111600,43124840,13530,13530,13530,13530,8
20240322,111500,43016600,13530,13530,13530,13530,0
20240322,111400,43016600,13530,13530,13530,13530,0
20240322,111300,43016600,13530,13530,13530,13530,0
20240322,111200,43016600,13530,13530,13530,13530,0
20240322,111100,43016600,13530,13530,13530,13530,1
20240322,111000,43003070,13520,13520,13520,13520,0
20240322,110900,43003070,13520,13520,13520,13520,1
20240322,110800,42989550,13530,13530,13530,13530,0
20240322,110700,42989550,13530,13530,13530,13530,0
20240322,110600,42989550,13530,13530,13530,13530,1
20240322,110500,42976020,13510,13470,13530,13470,3
20240322,110400,42935510,13530,13530,13530,13530,0
20240322,110300,42935510,13530,13530,13530,13530,0
20240322,110200,42935510,13530,13530,13530,13530,0
20240322,110100,42935510,13530,13530,13530,13530,0
20240322,110000,42935510,13530,13530,13530,13530,0
20240322,105900,42935510,13530,13530,13530,13530,0
20240322,105800,42935510,13530,13530,13530,13530,0
20240322,105700,42935510,13530,13530,13530,13530,0
20240322,105600,42935510,13530,13530,13530,13530,0
20240322,105500,42935510,13530,13530,13530,13530,0
20240322,105400,42935510,13530,13520,13530,13520,53
20240322,105300,42218920,13520,13520,13520,13520,0
20240322,105200,42218920,13520,13520,13520,13520,0
20240322,105100,42218920,13520,13470,13520,13470,32
20240322,105000,41787780,13520,13480,13520,13470,21
20240322,104900,41504760,13490,13500,13500,13490,21
20240322,104800,41221460,13530,13530,13530,13530,0
20240322,104700,41221460,13530,13530,13530,13530,0
20240322,104600,41221460,13530,13530,13530,13530,0
20240322,104500,41221460,13530,13530,13530,13530,0
20240322,104400,41221460,13530,13530,13530,13530,0
20240322,104300,41221460,13530,13530,13530,13530,1
20240322,104200,41207930,13500,13500,13500,13500,43
20240322,104100,40627430,13530,13530,13530,13530,0
20240322,104000,40627430,13530,13530,13530,13530,0
20240322,103900,40627430,13530,13530,13530,13530,0
20240322,103800,40627430,13530,13530,13530,13530,0
20240322,103700,40627430,13530,13530,13530,13530,0
20240322,103600,40627430,13530,13530,13530,13530,0
20240322,103500,40627430,13530,13530,13530,13530,0
20240322,103400,40627430,13530,13530,13530,13530,1
20240322,103300,40613900,13500,13500,13500,13500,1
20240322,103200,40600400,13530,13530,13530,13530,0
20240322,103100,40600400,13530,13530,13530,13530,0
20240322,103000,40600400,13530,13530,13530,13530,0
20240322,102900,40600400,13530,13530,13530,13530,0
20240322,102800,40600400,13530,13530,13530,13530,0
20240322,102700,40600400,13530,13530,13530,13530,1
20240322,102600,40586870,13500,13500,13500,13500,0
20240322,102500,40586870,13500,13500,13500,13500,1
20240322,102400,40573370,13530,13530,13530,13530,0
20240322,102300,40573370,13530,13530,13530,13530,0
20240322,102200,40573370,13530,13530,13530,13530,0
20240322,102100,40573370,13530,13530,13530,13530,0
20240322,102000,40573370,13530,13530,13530,13530,0
20240322,101900,40573370,13530,13530,13530,13530,0
20240322,101800,40573370,13530,13530,13530,13530,0
20240322,101700,40573370,13530,13530,13530,13530,0
20240322,101600,40573370,13530,13530,13530,13530,0
20240322,101500,40573370,13530,13530,13530,13530,0
20240322,101400,40573370,13530,13530,13530,13530,0
20240322,101300,40573370,13530,13530,13530,13530,0
20240322,101200,40573370,13530,13530,13530,13530,0
20240322,101100,40573370,13530,13530,13530,13530,0
20240322,101000,40573370,13530,13530,13530,13530,1
20240322,100900,40559840,13540,13540,13540,13540,0
20240322,100800,40559840,13540,13540,13540,13540,0
20240322,100700,40559840,13540,13540,13540,13540,0
20240322,100600,40559840,13540,13540,13540,13540,0
20240322,100500,40559840,13540,13540,13540,13540,0
20240322,100400,40559840,13540,13540,13540,13540,0
20240322,100300,40559840,13540,13540,13540,13540,0
20240322,100200,40559840,13540,13540,13540,13540,0
20240322,100100,40559840,13540,13540,13540,13540,0
20240322,100000,40559840,13540,13540,13540,13540,1
20240322,095900,40546300,13540,13540,13540,13540,2
20240322,095800,40519220,13540,13540,13540,13540,0
20240322,095700,40519220,13540,13540,13540,13540,0
20240322,095600,40519220,13540,13490,13540,13490,138
20240322,095500,38657200,13490,13490,13490,13490,10
20240322,095400,38522300,13490,13480,13490,13480,9
20240322,095300,38400900,13460,13480,13480,13460,98
20240322,095200,37080680,13490,13490,13490,13490,0
20240322,095100,37080680,13490,13490,13490,13490,0
20240322,095000,37080680,13490,13490,13490,13490,14
20240322,094900,36891820,13540,13500,13540,13500,212
20240322,094800,34029620,13500,13500,13500,13500,0
20240322,094700,34029620,13500,13500,13500,13490,29
20240322,094600,33638130,13490,13490,13490,13490,5
20240322,094500,33570680,13490,13490,13490,13490,0
20240322,094400,33570680,13490,13490,13490,13490,0
20240322,094300,33570680,13490,13490,13490,13490,0
20240322,094200,33570680,13490,13490,13490,13490,1
20240322,094100,33557190,13490,13490,13490,13490,0
20240322,094000,33557190,13490,13490,13490,13490,0
20240322,093900,33557190,13490,13490,13490,13490,1
20240322,093800,33543700,13490,13490,13490,13490,0
20240322,093700,33543700,13490,13490,13490,13490,1
20240322,093600,33530210,13490,13490,13490,13490,0
20240322,093500,33530210,13490,13490,13490,13490,0
20240322,093400,33530210,13490,13490,13490,13490,0
20240322,093300,33530210,13490,13490,13490,13490,0
20240322,093200,33530210,13490,13490,13490,13490,0
20240322,093100,33530210,13490,13490,13490,13490,0
20240322,093000,33530210,13490,13490,13490,13490,0
20240322,092900,33530210,13490,13490,13490,13490,83
20240322,092800,32410540,13490,13490,13490,13490,0
20240322,092700,32410540,13490,13490,13490,13490,0
20240322,092600,32410540,13490,13490,13490,13490,19
20240322,092500,32154230,13470,13470,13470,13470,0
20240322,092400,32154230,13470,13470,13470,13470,0
20240322,092300,32154230,13470,13470,13470,13470,0
20240322,092200,32154230,13470,13470,13470,13470,40
20240322,092100,31615430,13470,13470,13470,13470,3
20240322,092000,31575020,13470,13470,13470,13470,0
20240322,091900,31575020,13470,13470,13470,13470,0
20240322,091800,31575020,13470,13470,13470,13470,0
20240322,091700,31575020,13470,13470,13470,13470,0
20240322,091600,31575020,13470,13470,13470,13470,0
20240322,091500,31575020,13470,13470,13470,13470,0
20240322,091400,31575020,13470,13470,13470,13470,0
20240322,091300,31575020,13470,13470,13470,13470,0
20240322,091200,31575020,13470,13470,13470,13470,20
20240322,091100,31305620,13470,13470,13470,13470,0
20240322,091000,31305620,13470,13460,13470,13430,1614
20240322,090900,9629180,13500,13500,13500,13500,0
20240322,090800,9629180,13500,13500,13500,13500,0
20240322,090700,9629180,13500,13460,13500,13460,468
20240322,090600,3329820,13500,13500,13500,13500,0
20240322,090500,3329820,13500,13500,13500,13500,23
20240322,090400,3019320,13500,13500,13500,13500,0
20240322,090300,3019320,13500,13500,13500,13500,0
20240322,090200,3019320,13500,13540,13540,13500,131
20240322,090100,1250780,13590,13590,13590,13590,0
20240322,090000,1250780,13590,13600,13600,13460,92