KissMeData/036670/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191000,32778290,7650,7650,7650,7650,200
20240329,190900,32778290,7650,7650,7650,7650,0
20240329,190800,32778290,7650,7650,7650,7650,0
20240329,190700,32778290,7650,7650,7650,7650,0
20240329,190600,32778290,7650,7650,7650,7650,0
20240329,190500,32778290,7650,7650,7650,7650,0
20240329,190400,32778290,7650,7650,7650,7650,0
20240329,190300,32778290,7650,7650,7650,7650,0
20240329,190200,32778290,7650,7650,7650,7650,0
20240329,190100,32778290,7650,7650,7650,7650,0
20240329,190000,32778290,7650,7650,7650,7650,0
20240329,185900,32778290,7650,7650,7650,7650,0
20240329,185800,32778290,7650,7650,7650,7650,0
20240329,185700,32778290,7650,7650,7650,7650,0
20240329,185600,32778290,7650,7650,7650,7650,0
20240329,185500,32778290,7650,7650,7650,7650,0
20240329,185400,32778290,7650,7650,7650,7650,0
20240329,185300,32778290,7650,7650,7650,7650,0
20240329,185200,32778290,7650,7650,7650,7650,0
20240329,185100,32778290,7650,7650,7650,7650,0
20240329,185000,32778290,7650,7650,7650,7650,0
20240329,184900,32778290,7650,7650,7650,7650,0
20240329,184800,32778290,7650,7650,7650,7650,0
20240329,184700,32778290,7650,7650,7650,7650,0
20240329,184600,32778290,7650,7650,7650,7650,0
20240329,184500,32778290,7650,7650,7650,7650,0
20240329,184400,32778290,7650,7650,7650,7650,0
20240329,184300,32778290,7650,7650,7650,7650,0
20240329,184200,32778290,7650,7650,7650,7650,0
20240329,184100,32778290,7650,7650,7650,7650,0
20240329,184000,32778290,7650,7650,7650,7650,200
20240329,183900,32778290,7650,7650,7650,7650,0
20240329,183800,32778290,7650,7650,7650,7650,0
20240329,183700,32778290,7650,7650,7650,7650,0
20240329,183600,32778290,7650,7650,7650,7650,0
20240329,183500,32778290,7650,7650,7650,7650,0
20240329,183400,32778290,7650,7650,7650,7650,0
20240329,183300,32778290,7650,7650,7650,7650,0
20240329,183200,32778290,7650,7650,7650,7650,0
20240329,183100,32778290,7650,7650,7650,7650,0
20240329,183000,32778290,7650,7650,7650,7650,0
20240329,182900,32778290,7650,7650,7650,7650,0
20240329,182800,32778290,7650,7650,7650,7650,0
20240329,182700,32778290,7650,7650,7650,7650,0
20240329,182600,32778290,7650,7650,7650,7650,0
20240329,182500,32778290,7650,7650,7650,7650,0
20240329,182400,32778290,7650,7650,7650,7650,0
20240329,182300,32778290,7650,7650,7650,7650,0
20240329,182200,32778290,7650,7650,7650,7650,0
20240329,182100,32778290,7650,7650,7650,7650,0
20240329,182000,32778290,7650,7650,7650,7650,0
20240329,181900,32778290,7650,7650,7650,7650,0
20240329,181800,32778290,7650,7650,7650,7650,0
20240329,181700,32778290,7650,7650,7650,7650,0
20240329,181600,32778290,7650,7650,7650,7650,0
20240329,181500,32778290,7650,7650,7650,7650,0
20240329,181400,32778290,7650,7650,7650,7650,0
20240329,181300,32778290,7650,7650,7650,7650,0
20240329,181200,32778290,7650,7650,7650,7650,0
20240329,181100,32778290,7650,7650,7650,7650,0
20240329,181000,32778290,7650,7650,7650,7650,200
20240329,180900,32778290,7650,7650,7650,7650,0
20240329,180800,32778290,7650,7650,7650,7650,0
20240329,180700,32778290,7650,7650,7650,7650,0
20240329,180600,32778290,7650,7650,7650,7650,0
20240329,180500,32778290,7650,7650,7650,7650,0
20240329,180400,32778290,7650,7650,7650,7650,0
20240329,180300,32778290,7650,7650,7650,7650,0
20240329,180200,32778290,7650,7650,7650,7650,0
20240329,180100,32778290,7650,7650,7650,7650,0
20240329,180000,32778290,7650,7650,7650,7650,0
20240329,175900,32778290,7650,7650,7650,7650,0
20240329,175800,32778290,7650,7650,7650,7650,0
20240329,175700,32778290,7650,7650,7650,7650,0
20240329,175600,32778290,7650,7650,7650,7650,0
20240329,175500,32778290,7650,7650,7650,7650,0
20240329,175400,32778290,7650,7650,7650,7650,0
20240329,175300,32778290,7650,7650,7650,7650,0
20240329,175200,32778290,7650,7650,7650,7650,0
20240329,175100,32778290,7650,7650,7650,7650,0
20240329,175000,32778290,7650,7650,7650,7650,0
20240329,174900,32778290,7650,7650,7650,7650,0
20240329,174800,32778290,7650,7650,7650,7650,0
20240329,174700,32778290,7650,7650,7650,7650,0
20240329,174600,32778290,7650,7650,7650,7650,0
20240329,174500,32778290,7650,7650,7650,7650,0
20240329,174400,32778290,7650,7650,7650,7650,0
20240329,174300,32778290,7650,7650,7650,7650,0
20240329,174200,32778290,7650,7650,7650,7650,0
20240329,174100,32778290,7650,7650,7650,7650,0
20240329,174000,32778290,7650,7650,7650,7650,200
20240329,173900,32778290,7650,7650,7650,7650,0
20240329,173800,32778290,7650,7650,7650,7650,0
20240329,173700,32778290,7650,7650,7650,7650,0
20240329,173600,32778290,7650,7650,7650,7650,0
20240329,173500,32778290,7650,7650,7650,7650,0
20240329,173400,32778290,7650,7650,7650,7650,0
20240329,173300,32778290,7650,7650,7650,7650,0
20240329,173200,32778290,7650,7650,7650,7650,0
20240329,173100,32778290,7650,7650,7650,7650,0
20240329,173000,32778290,7650,7650,7650,7650,0
20240329,172900,32778290,7650,7650,7650,7650,0
20240329,172800,32778290,7650,7650,7650,7650,0
20240329,172700,32778290,7650,7650,7650,7650,0
20240329,172600,32778290,7650,7650,7650,7650,0
20240329,172500,32778290,7650,7650,7650,7650,0
20240329,172400,32778290,7650,7650,7650,7650,0
20240329,172300,32778290,7650,7650,7650,7650,0
20240329,172200,32778290,7650,7650,7650,7650,0
20240329,172100,32778290,7650,7650,7650,7650,0
20240329,172000,32778290,7650,7650,7650,7650,0
20240329,171900,32778290,7650,7650,7650,7650,0
20240329,171800,32778290,7650,7650,7650,7650,0
20240329,171700,32778290,7650,7650,7650,7650,0
20240329,171600,32778290,7650,7650,7650,7650,0
20240329,171500,32778290,7650,7650,7650,7650,0
20240329,171400,32778290,7650,7650,7650,7650,0
20240329,171300,32778290,7650,7650,7650,7650,0
20240329,171200,32778290,7650,7650,7650,7650,0
20240329,171100,32778290,7650,7650,7650,7650,0
20240329,171000,32778290,7650,7650,7650,7650,200
20240329,170900,32778290,7650,7650,7650,7650,0
20240329,170800,32778290,7650,7650,7650,7650,0
20240329,170700,32778290,7650,7650,7650,7650,0
20240329,170600,32778290,7650,7650,7650,7650,0
20240329,170500,32778290,7650,7650,7650,7650,0
20240329,170400,32778290,7650,7650,7650,7650,0
20240329,170300,32778290,7650,7650,7650,7650,0
20240329,170200,32778290,7650,7650,7650,7650,0
20240329,170100,32778290,7650,7650,7650,7650,0
20240329,170000,32778290,7650,7650,7650,7650,0
20240329,165900,32778290,7650,7650,7650,7650,0
20240329,165800,32778290,7650,7650,7650,7650,0
20240329,165700,32778290,7650,7650,7650,7650,0
20240329,165600,32778290,7650,7650,7650,7650,0
20240329,165500,32778290,7650,7650,7650,7650,0
20240329,165400,32778290,7650,7650,7650,7650,0
20240329,165300,32778290,7650,7650,7650,7650,0
20240329,165200,32778290,7650,7650,7650,7650,0
20240329,165100,32778290,7650,7650,7650,7650,0
20240329,165000,32778290,7650,7650,7650,7650,0
20240329,164900,32778290,7650,7650,7650,7650,0
20240329,164800,32778290,7650,7650,7650,7650,0
20240329,164700,32778290,7650,7650,7650,7650,0
20240329,164600,32778290,7650,7650,7650,7650,0
20240329,164500,32778290,7650,7650,7650,7650,0
20240329,164400,32778290,7650,7650,7650,7650,0
20240329,164300,32778290,7650,7650,7650,7650,0
20240329,164200,32778290,7650,7650,7650,7650,0
20240329,164100,32778290,7650,7650,7650,7650,0
20240329,164000,32778290,7650,7650,7650,7650,200
20240329,163900,32778290,7650,7650,7650,7650,0
20240329,163800,32778290,7650,7650,7650,7650,0
20240329,163700,32778290,7650,7650,7650,7650,0
20240329,163600,32778290,7650,7650,7650,7650,0
20240329,163500,32778290,7650,7650,7650,7650,0
20240329,163400,32778290,7650,7650,7650,7650,0
20240329,163300,32778290,7650,7650,7650,7650,0
20240329,163200,32778290,7650,7650,7650,7650,0
20240329,163100,32778290,7650,7650,7650,7650,0
20240329,163000,32778290,7650,7650,7650,7650,0
20240329,162900,32778290,7650,7650,7650,7650,0
20240329,162800,32778290,7650,7650,7650,7650,0
20240329,162700,32778290,7650,7650,7650,7650,0
20240329,162600,32778290,7650,7650,7650,7650,0
20240329,162500,32778290,7650,7650,7650,7650,0
20240329,162400,32778290,7650,7650,7650,7650,0
20240329,162300,32778290,7650,7650,7650,7650,0
20240329,162200,32778290,7650,7650,7650,7650,0
20240329,162100,32778290,7650,7650,7650,7650,0
20240329,162000,32778290,7650,7650,7650,7650,0
20240329,161900,32778290,7650,7650,7650,7650,0
20240329,161800,32778290,7650,7650,7650,7650,0
20240329,161700,32778290,7650,7650,7650,7650,0
20240329,161600,32778290,7650,7650,7650,7650,0
20240329,161500,32778290,7650,7650,7650,7650,0
20240329,161400,32778290,7650,7650,7650,7650,0
20240329,161300,32778290,7650,7650,7650,7650,0
20240329,161200,32778290,7650,7650,7650,7650,0
20240329,161100,32778290,7650,7650,7650,7650,0
20240329,161000,32778290,7650,7650,7650,7650,200
20240329,160900,32778290,7650,7650,7650,7650,0
20240329,160800,32778290,7650,7650,7650,7650,0
20240329,160700,32778290,7650,7650,7650,7650,0
20240329,160600,32778290,7650,7650,7650,7650,0
20240329,160500,32778290,7650,7650,7650,7650,0
20240329,160400,32778290,7650,7650,7650,7650,0
20240329,160300,32778290,7650,7650,7650,7650,0
20240329,160200,32778290,7650,7650,7650,7650,0
20240329,160100,32778290,7650,7650,7650,7650,0
20240329,160000,32778290,7650,7650,7650,7650,0
20240329,155900,32778290,7650,7650,7650,7650,0
20240329,155800,32778290,7650,7650,7650,7650,0
20240329,155700,32778290,7650,7650,7650,7650,0
20240329,155600,32778290,7650,7650,7650,7650,0
20240329,155500,32778290,7650,7650,7650,7650,0
20240329,155400,32778290,7650,7650,7650,7650,0
20240329,155300,32778290,7650,7650,7650,7650,0
20240329,155200,32778290,7650,7650,7650,7650,0
20240329,155100,32778290,7650,7650,7650,7650,0
20240329,155000,32778290,7650,7650,7650,7650,0
20240329,154900,32778290,7650,7650,7650,7650,0
20240329,154800,32778290,7650,7650,7650,7650,0
20240329,154700,32778290,7650,7650,7650,7650,0
20240329,154600,32778290,7650,7650,7650,7650,0
20240329,154500,32778290,7650,7650,7650,7650,0
20240329,154400,32778290,7650,7650,7650,7650,0
20240329,154300,32778290,7650,7650,7650,7650,0
20240329,154200,32778290,7650,7650,7650,7650,0
20240329,154100,32778290,7650,7650,7650,7650,0
20240329,154000,32778290,7650,7650,7650,7650,200
20240329,153900,32778290,7650,7650,7650,7650,0
20240329,153800,32778290,7650,7650,7650,7650,0
20240329,153700,32778290,7650,7650,7650,7650,0
20240329,153600,32778290,7650,7650,7650,7650,0
20240329,153500,32778290,7650,7650,7650,7650,0
20240329,153400,32778290,7650,7650,7650,7650,0
20240329,153300,32778290,7650,7650,7650,7650,0
20240329,153200,32778290,7650,7650,7650,7650,0
20240329,153100,32778290,7650,7650,7650,7650,0
20240329,153000,32778290,7650,7650,7650,7650,200
20240329,152900,31248290,7570,7570,7570,7570,0
20240329,152800,31248290,7570,7570,7570,7570,0
20240329,152700,31248290,7570,7570,7570,7570,0
20240329,152600,31248290,7570,7570,7570,7570,0
20240329,152500,31248290,7570,7570,7570,7570,0
20240329,152400,31248290,7570,7570,7570,7570,0
20240329,152300,31248290,7570,7570,7570,7570,0
20240329,152200,31248290,7570,7570,7570,7570,0
20240329,152100,31248290,7570,7570,7570,7570,0
20240329,152000,31248290,7570,7570,7570,7570,0
20240329,151900,31248290,7570,7570,7570,7570,0
20240329,151800,31248290,7570,7570,7570,7570,0
20240329,151700,31248290,7570,7570,7570,7570,1
20240329,151600,31240720,7570,7570,7570,7570,0
20240329,151500,31240720,7570,7570,7570,7570,0
20240329,151400,31240720,7570,7570,7570,7570,1
20240329,151300,31233150,7590,7590,7590,7590,0
20240329,151200,31233150,7590,7590,7590,7590,0
20240329,151100,31233150,7590,7590,7590,7590,0
20240329,151000,31233150,7590,7590,7590,7590,3
20240329,150900,31210380,7590,7590,7590,7590,0
20240329,150800,31210380,7590,7590,7590,7590,0
20240329,150700,31210380,7590,7590,7590,7590,0
20240329,150600,31210380,7590,7590,7590,7590,0
20240329,150500,31210380,7590,7590,7590,7590,0
20240329,150400,31210380,7590,7590,7590,7590,44
20240329,150300,30876420,7600,7600,7600,7600,0
20240329,150200,30876420,7600,7590,7600,7590,14
20240329,150100,30770060,7590,7590,7590,7590,0
20240329,150000,30770060,7590,7590,7590,7590,0
20240329,145900,30770060,7590,7590,7590,7590,0
20240329,145800,30770060,7590,7590,7590,7590,0
20240329,145700,30770060,7590,7590,7590,7590,0
20240329,145600,30770060,7590,7590,7590,7590,0
20240329,145500,30770060,7590,7590,7590,7590,0
20240329,145400,30770060,7590,7590,7590,7590,0
20240329,145300,30770060,7590,7590,7590,7590,0
20240329,145200,30770060,7590,7590,7590,7590,0
20240329,145100,30770060,7590,7590,7590,7590,0
20240329,145000,30770060,7590,7590,7590,7590,0
20240329,144900,30770060,7590,7590,7590,7590,5
20240329,144800,30732110,7600,7600,7600,7600,0
20240329,144700,30732110,7600,7600,7600,7600,0
20240329,144600,30732110,7600,7600,7600,7600,0
20240329,144500,30732110,7600,7600,7600,7600,0
20240329,144400,30732110,7600,7600,7600,7600,0
20240329,144300,30732110,7600,7600,7600,7600,0
20240329,144200,30732110,7600,7600,7600,7600,0
20240329,144100,30732110,7600,7600,7600,7600,0
20240329,144000,30732110,7600,7600,7600,7600,0
20240329,143900,30732110,7600,7600,7600,7600,0
20240329,143800,30732110,7600,7600,7600,7600,0
20240329,143700,30732110,7600,7600,7600,7600,0
20240329,143600,30732110,7600,7600,7600,7600,0
20240329,143500,30732110,7600,7600,7600,7600,0
20240329,143400,30732110,7600,7600,7600,7600,0
20240329,143300,30732110,7600,7600,7600,7600,0
20240329,143200,30732110,7600,7600,7600,7600,0
20240329,143100,30732110,7600,7600,7600,7600,0
20240329,143000,30732110,7600,7600,7600,7600,0
20240329,142900,30732110,7600,7600,7600,7600,0
20240329,142800,30732110,7600,7600,7600,7600,0
20240329,142700,30732110,7600,7600,7600,7600,0
20240329,142600,30732110,7600,7600,7600,7600,0
20240329,142500,30732110,7600,7600,7600,7600,0
20240329,142400,30732110,7600,7600,7600,7600,0
20240329,142300,30732110,7600,7600,7600,7600,0
20240329,142200,30732110,7600,7600,7600,7600,0
20240329,142100,30732110,7600,7600,7600,7600,0
20240329,142000,30732110,7600,7600,7600,7600,0
20240329,141900,30732110,7600,7580,7600,7550,377
20240329,141800,27884000,7650,7650,7650,7650,0
20240329,141700,27884000,7650,7650,7650,7650,0
20240329,141600,27884000,7650,7650,7650,7650,0
20240329,141500,27884000,7650,7650,7650,7650,0
20240329,141400,27884000,7650,7650,7650,7650,0
20240329,141300,27884000,7650,7650,7650,7650,0
20240329,141200,27884000,7650,7650,7650,7650,0
20240329,141100,27884000,7650,7650,7650,7650,0
20240329,141000,27884000,7650,7650,7650,7650,0
20240329,140900,27884000,7650,7650,7650,7650,0
20240329,140800,27884000,7650,7650,7650,7650,0
20240329,140700,27884000,7650,7600,7650,7600,50
20240329,140600,27502810,7600,7600,7600,7600,0
20240329,140500,27502810,7600,7600,7600,7600,0
20240329,140400,27502810,7600,7600,7600,7600,0
20240329,140300,27502810,7600,7600,7600,7600,0
20240329,140200,27502810,7600,7600,7600,7600,0
20240329,140100,27502810,7600,7600,7600,7600,0
20240329,140000,27502810,7600,7600,7600,7600,0
20240329,135900,27502810,7600,7600,7600,7600,0
20240329,135800,27502810,7600,7600,7600,7600,0
20240329,135700,27502810,7600,7570,7600,7570,50
20240329,135600,27123040,7550,7550,7550,7550,0
20240329,135500,27123040,7550,7550,7550,7550,0
20240329,135400,27123040,7550,7550,7550,7550,0
20240329,135300,27123040,7550,7550,7550,7550,0
20240329,135200,27123040,7550,7550,7550,7550,0
20240329,135100,27123040,7550,7550,7550,7550,0
20240329,135000,27123040,7550,7550,7550,7550,0
20240329,134900,27123040,7550,7550,7550,7550,0
20240329,134800,27123040,7550,7550,7550,7550,0
20240329,134700,27123040,7550,7550,7550,7550,0
20240329,134600,27123040,7550,7550,7550,7550,0
20240329,134500,27123040,7550,7550,7550,7550,0
20240329,134400,27123040,7550,7550,7550,7550,0
20240329,134300,27123040,7550,7550,7550,7550,2
20240329,134200,27107940,7570,7570,7570,7570,0
20240329,134100,27107940,7570,7570,7570,7570,0
20240329,134000,27107940,7570,7560,7570,7560,67
20240329,133900,26601390,7570,7570,7570,7570,14
20240329,133800,26495410,7570,7570,7570,7570,0
20240329,133700,26495410,7570,7570,7570,7570,0
20240329,133600,26495410,7570,7570,7570,7570,0
20240329,133500,26495410,7570,7570,7570,7570,30
20240329,133400,26268310,7570,7570,7570,7570,0
20240329,133300,26268310,7570,7570,7570,7570,0
20240329,133200,26268310,7570,7570,7570,7570,36
20240329,133100,25995790,7590,7590,7590,7590,0
20240329,133000,25995790,7590,7590,7590,7590,0
20240329,132900,25995790,7590,7590,7590,7590,0
20240329,132800,25995790,7590,7590,7590,7590,0
20240329,132700,25995790,7590,7590,7590,7590,20
20240329,132600,25843990,7570,7570,7570,7570,0
20240329,132500,25843990,7570,7570,7570,7570,0
20240329,132400,25843990,7570,7570,7570,7570,0
20240329,132300,25843990,7570,7570,7570,7570,0
20240329,132200,25843990,7570,7570,7570,7570,0
20240329,132100,25843990,7570,7570,7570,7570,0
20240329,132000,25843990,7570,7570,7570,7570,0
20240329,131900,25843990,7570,7570,7570,7570,0
20240329,131800,25843990,7570,7570,7570,7570,0
20240329,131700,25843990,7570,7570,7570,7570,0
20240329,131600,25843990,7570,7570,7570,7570,0
20240329,131500,25843990,7570,7570,7570,7570,0
20240329,131400,25843990,7570,7570,7570,7570,0
20240329,131300,25843990,7570,7570,7570,7570,0
20240329,131200,25843990,7570,7570,7570,7570,0
20240329,131100,25843990,7570,7570,7570,7570,0
20240329,131000,25843990,7570,7570,7570,7570,0
20240329,130900,25843990,7570,7570,7570,7570,0
20240329,130800,25843990,7570,7580,7580,7570,22
20240329,130700,25677440,7570,7570,7570,7570,0
20240329,130600,25677440,7570,7570,7570,7570,0
20240329,130500,25677440,7570,7580,7580,7570,10
20240329,130400,25601700,7580,7580,7580,7580,0
20240329,130300,25601700,7580,7580,7580,7580,0
20240329,130200,25601700,7580,7580,7580,7580,0
20240329,130100,25601700,7580,7580,7580,7580,0
20240329,130000,25601700,7580,7580,7580,7580,0
20240329,125900,25601700,7580,7580,7580,7580,0
20240329,125800,25601700,7580,7580,7580,7580,0
20240329,125700,25601700,7580,7580,7580,7580,0
20240329,125600,25601700,7580,7580,7580,7580,0
20240329,125500,25601700,7580,7580,7580,7580,0
20240329,125400,25601700,7580,7580,7580,7580,0
20240329,125300,25601700,7580,7580,7580,7580,0
20240329,125200,25601700,7580,7580,7580,7580,0
20240329,125100,25601700,7580,7580,7580,7580,0
20240329,125000,25601700,7580,7580,7580,7580,0
20240329,124900,25601700,7580,7580,7580,7580,0
20240329,124800,25601700,7580,7580,7580,7580,0
20240329,124700,25601700,7580,7580,7580,7580,0
20240329,124600,25601700,7580,7590,7590,7580,68
20240329,124500,25086180,7590,7590,7590,7590,0
20240329,124400,25086180,7590,7590,7590,7590,0
20240329,124300,25086180,7590,7590,7590,7590,0
20240329,124200,25086180,7590,7590,7590,7590,0
20240329,124100,25086180,7590,7590,7590,7590,0
20240329,124000,25086180,7590,7590,7590,7590,0
20240329,123900,25086180,7590,7590,7590,7590,0
20240329,123800,25086180,7590,7590,7590,7590,0
20240329,123700,25086180,7590,7590,7590,7590,0
20240329,123600,25086180,7590,7590,7590,7590,0
20240329,123500,25086180,7590,7590,7590,7590,0
20240329,123400,25086180,7590,7590,7590,7590,0
20240329,123300,25086180,7590,7590,7590,7590,0
20240329,123200,25086180,7590,7590,7590,7590,0
20240329,123100,25086180,7590,7590,7590,7590,3
20240329,123000,25063410,7650,7650,7650,7650,0
20240329,122900,25063410,7650,7650,7650,7650,0
20240329,122800,25063410,7650,7650,7650,7650,0
20240329,122700,25063410,7650,7650,7650,7650,0
20240329,122600,25063410,7650,7650,7650,7650,10
20240329,122500,24986910,7650,7650,7650,7650,1
20240329,122400,24979260,7650,7650,7650,7650,0
20240329,122300,24979260,7650,7650,7650,7650,0
20240329,122200,24979260,7650,7650,7650,7650,0
20240329,122100,24979260,7650,7650,7650,7650,0
20240329,122000,24979260,7650,7650,7650,7650,25
20240329,121900,24788010,7650,7650,7650,7650,0
20240329,121800,24788010,7650,7650,7650,7650,1
20240329,121700,24780360,7650,7650,7650,7650,19
20240329,121600,24635010,7640,7610,7640,7610,476
20240329,121500,21006110,7610,7610,7610,7610,0
20240329,121400,21006110,7610,7610,7610,7610,0
20240329,121300,21006110,7610,7610,7610,7610,0
20240329,121200,21006110,7610,7610,7610,7610,0
20240329,121100,21006110,7610,7610,7610,7610,0
20240329,121000,21006110,7610,7610,7610,7610,0
20240329,120900,21006110,7610,7610,7610,7610,0
20240329,120800,21006110,7610,7610,7610,7610,0
20240329,120700,21006110,7610,7610,7610,7610,0
20240329,120600,21006110,7610,7610,7610,7610,0
20240329,120500,21006110,7610,7610,7610,7610,0
20240329,120400,21006110,7610,7610,7610,7610,0
20240329,120300,21006110,7610,7610,7610,7610,0
20240329,120200,21006110,7610,7610,7610,7610,0
20240329,120100,21006110,7610,7610,7610,7610,0
20240329,120000,21006110,7610,7610,7610,7610,0
20240329,115900,21006110,7610,7610,7610,7610,0
20240329,115800,21006110,7610,7610,7610,7610,0
20240329,115700,21006110,7610,7610,7610,7610,0
20240329,115600,21006110,7610,7610,7610,7610,0
20240329,115500,21006110,7610,7610,7610,7610,0
20240329,115400,21006110,7610,7610,7610,7610,0
20240329,115300,21006110,7610,7610,7610,7610,0
20240329,115200,21006110,7610,7610,7610,7610,0
20240329,115100,21006110,7610,7610,7610,7610,0
20240329,115000,21006110,7610,7610,7610,7610,0
20240329,114900,21006110,7610,7610,7610,7610,0
20240329,114800,21006110,7610,7610,7610,7610,0
20240329,114700,21006110,7610,7610,7610,7610,0
20240329,114600,21006110,7610,7610,7610,7610,0
20240329,114500,21006110,7610,7610,7610,7610,0
20240329,114400,21006110,7610,7610,7610,7610,0
20240329,114300,21006110,7610,7610,7610,7610,0
20240329,114200,21006110,7610,7600,7610,7600,267
20240329,114100,18976710,7600,7600,7600,7600,113
20240329,114000,18117910,7600,7600,7600,7600,0
20240329,113900,18117910,7600,7600,7600,7600,0
20240329,113800,18117910,7600,7600,7600,7600,0
20240329,113700,18117910,7600,7600,7600,7600,0
20240329,113600,18117910,7600,7600,7600,7600,0
20240329,113500,18117910,7600,7600,7600,7600,0
20240329,113400,18117910,7600,7600,7600,7600,5
20240329,113300,18079910,7600,7600,7600,7600,0
20240329,113200,18079910,7600,7600,7600,7600,0
20240329,113100,18079910,7600,7600,7600,7600,0
20240329,113000,18079910,7600,7600,7600,7600,0
20240329,112900,18079910,7600,7600,7600,7600,0
20240329,112800,18079910,7600,7600,7600,7600,0
20240329,112700,18079910,7600,7600,7600,7600,0
20240329,112600,18079910,7600,7600,7600,7600,0
20240329,112500,18079910,7600,7600,7600,7600,0
20240329,112400,18079910,7600,7600,7600,7600,0
20240329,112300,18079910,7600,7590,7600,7590,3
20240329,112200,18057120,7590,7590,7590,7590,0
20240329,112100,18057120,7590,7590,7590,7590,0
20240329,112000,18057120,7590,7590,7590,7590,0
20240329,111900,18057120,7590,7590,7590,7590,0
20240329,111800,18057120,7590,7590,7590,7590,0
20240329,111700,18057120,7590,7590,7590,7590,1
20240329,111600,18049530,7590,7590,7590,7590,0
20240329,111500,18049530,7590,7590,7590,7590,0
20240329,111400,18049530,7590,7590,7590,7590,0
20240329,111300,18049530,7590,7590,7590,7590,0
20240329,111200,18049530,7590,7590,7590,7590,0
20240329,111100,18049530,7590,7590,7590,7590,0
20240329,111000,18049530,7590,7590,7590,7590,0
20240329,110900,18049530,7590,7590,7590,7590,2
20240329,110800,18034350,7590,7590,7590,7590,0
20240329,110700,18034350,7590,7590,7590,7590,0
20240329,110600,18034350,7590,7590,7590,7590,0
20240329,110500,18034350,7590,7590,7590,7590,0
20240329,110400,18034350,7590,7590,7590,7590,2
20240329,110300,18019170,7580,7580,7580,7580,0
20240329,110200,18019170,7580,7580,7580,7580,0
20240329,110100,18019170,7580,7580,7580,7580,0
20240329,110000,18019170,7580,7580,7580,7580,0
20240329,105900,18019170,7580,7580,7580,7580,0
20240329,105800,18019170,7580,7580,7580,7580,0
20240329,105700,18019170,7580,7580,7580,7580,0
20240329,105600,18019170,7580,7580,7580,7580,0
20240329,105500,18019170,7580,7580,7580,7580,0
20240329,105400,18019170,7580,7580,7580,7580,0
20240329,105300,18019170,7580,7580,7580,7580,3
20240329,105200,17996430,7590,7590,7590,7590,0
20240329,105100,17996430,7590,7590,7590,7590,0
20240329,105000,17996430,7590,7590,7590,7590,0
20240329,104900,17996430,7590,7590,7590,7590,0
20240329,104800,17996430,7590,7590,7590,7590,0
20240329,104700,17996430,7590,7590,7590,7590,1
20240329,104600,17988840,7590,7590,7590,7590,40
20240329,104500,17685240,7580,7580,7580,7580,0
20240329,104400,17685240,7580,7580,7580,7580,0
20240329,104300,17685240,7580,7580,7580,7580,0
20240329,104200,17685240,7580,7580,7580,7580,0
20240329,104100,17685240,7580,7580,7580,7580,0
20240329,104000,17685240,7580,7580,7580,7580,0
20240329,103900,17685240,7580,7580,7580,7580,0
20240329,103800,17685240,7580,7580,7580,7580,0
20240329,103700,17685240,7580,7580,7580,7580,0
20240329,103600,17685240,7580,7580,7580,7580,0
20240329,103500,17685240,7580,7580,7580,7580,0
20240329,103400,17685240,7580,7580,7580,7580,0
20240329,103300,17685240,7580,7580,7580,7580,0
20240329,103200,17685240,7580,7580,7580,7580,0
20240329,103100,17685240,7580,7580,7580,7580,0
20240329,103000,17685240,7580,7580,7580,7580,0
20240329,102900,17685240,7580,7580,7580,7580,0
20240329,102800,17685240,7580,7580,7580,7580,0
20240329,102700,17685240,7580,7580,7580,7580,0
20240329,102600,17685240,7580,7580,7580,7580,0
20240329,102500,17685240,7580,7590,7590,7580,2
20240329,102400,17670070,7590,7590,7590,7590,2
20240329,102300,17654890,7590,7590,7590,7590,0
20240329,102200,17654890,7590,7590,7590,7590,0
20240329,102100,17654890,7590,7590,7590,7590,0
20240329,102000,17654890,7590,7590,7590,7590,0
20240329,101900,17654890,7590,7590,7590,7590,0
20240329,101800,17654890,7590,7590,7590,7590,0
20240329,101700,17654890,7590,7590,7590,7590,0
20240329,101600,17654890,7590,7590,7590,7590,0
20240329,101500,17654890,7590,7590,7590,7590,0
20240329,101400,17654890,7590,7590,7590,7590,0
20240329,101300,17654890,7590,7590,7590,7590,0
20240329,101200,17654890,7590,7590,7590,7590,1
20240329,101100,17647300,7590,7590,7590,7590,0
20240329,101000,17647300,7590,7590,7590,7590,0
20240329,100900,17647300,7590,7590,7590,7590,0
20240329,100800,17647300,7590,7590,7590,7590,7
20240329,100700,17594170,7590,7590,7590,7590,0
20240329,100600,17594170,7590,7590,7590,7590,0
20240329,100500,17594170,7590,7590,7590,7590,0
20240329,100400,17594170,7590,7590,7590,7590,0
20240329,100300,17594170,7590,7590,7590,7590,0
20240329,100200,17594170,7590,7590,7590,7590,4
20240329,100100,17563810,7580,7580,7580,7580,0
20240329,100000,17563810,7580,7580,7580,7580,4
20240329,095900,17533490,7570,7570,7570,7570,0
20240329,095800,17533490,7570,7570,7570,7570,1
20240329,095700,17525920,7570,7570,7570,7570,0
20240329,095600,17525920,7570,7570,7570,7570,0
20240329,095500,17525920,7570,7570,7570,7570,10
20240329,095400,17450220,7570,7570,7570,7570,1
20240329,095300,17442650,7570,7570,7570,7570,5
20240329,095200,17404800,7570,7570,7570,7570,0
20240329,095100,17404800,7570,7570,7570,7570,2
20240329,095000,17389660,7570,7570,7570,7570,2
20240329,094900,17374520,7560,7560,7560,7560,4
20240329,094800,17344280,7500,7580,7580,7500,123
20240329,094700,16420310,7580,7580,7580,7580,0
20240329,094600,16420310,7580,7580,7580,7580,0
20240329,094500,16420310,7580,7580,7580,7580,0
20240329,094400,16420310,7580,7580,7580,7580,0
20240329,094300,16420310,7580,7580,7580,7580,2
20240329,094200,16405150,7580,7570,7580,7570,97
20240329,094100,15670590,7510,7570,7570,7510,1000
20240329,094000,8148620,7590,7590,7590,7590,0
20240329,093900,8148620,7590,7590,7590,7590,0
20240329,093800,8148620,7590,7590,7590,7590,0
20240329,093700,8148620,7590,7590,7590,7590,20
20240329,093600,7996820,7550,7550,7550,7550,0
20240329,093500,7996820,7550,7550,7550,7550,0
20240329,093400,7996820,7550,7550,7550,7550,0
20240329,093300,7996820,7550,7560,7560,7550,539
20240329,093200,3926880,7590,7590,7590,7590,10
20240329,093100,3850980,7560,7560,7560,7560,0
20240329,093000,3850980,7560,7590,7590,7560,101
20240329,092900,3084420,7590,7590,7590,7590,10
20240329,092800,3008520,7600,7600,7600,7600,0
20240329,092700,3008520,7600,7600,7600,7600,0
20240329,092600,3008520,7600,7600,7600,7600,1
20240329,092500,3000920,7600,7600,7600,7600,1
20240329,092400,2993320,7600,7600,7600,7600,1
20240329,092300,2985720,7600,7600,7600,7600,0
20240329,092200,2985720,7600,7600,7600,7600,0
20240329,092100,2985720,7600,7600,7600,7600,0
20240329,092000,2985720,7600,7600,7600,7600,0
20240329,091900,2985720,7600,7600,7600,7600,0
20240329,091800,2985720,7600,7600,7600,7600,0
20240329,091700,2985720,7600,7600,7600,7600,105
20240329,091600,2187720,7600,7600,7600,7600,0
20240329,091500,2187720,7600,7600,7600,7600,0
20240329,091400,2187720,7600,7600,7600,7600,0
20240329,091300,2187720,7600,7600,7600,7600,0
20240329,091200,2187720,7600,7600,7600,7600,10
20240329,091100,2111720,7550,7550,7550,7550,0
20240329,091000,2111720,7550,7550,7550,7550,0
20240329,090900,2111720,7550,7550,7550,7550,0
20240329,090800,2111720,7550,7580,7580,7550,120
20240329,090700,1205120,7600,7600,7600,7600,10
20240329,090600,1129120,7580,7580,7580,7580,0
20240329,090500,1129120,7580,7580,7580,7580,0
20240329,090400,1129120,7580,7600,7600,7580,29
20240329,090300,908900,7580,7580,7580,7580,62
20240329,090200,438940,7570,7570,7570,7570,50
20240329,090100,60440,7570,7570,7570,7570,0
20240329,090000,60440,7570,7540,7570,7540,8