KissMeData/024090/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190100,85715750,11830,11830,11830,11830,40
20240328,190000,85715750,11830,11830,11830,11830,0
20240328,185900,85715750,11830,11830,11830,11830,0
20240328,185800,85715750,11830,11830,11830,11830,0
20240328,185700,85715750,11830,11830,11830,11830,0
20240328,185600,85715750,11830,11830,11830,11830,0
20240328,185500,85715750,11830,11830,11830,11830,0
20240328,185400,85715750,11830,11830,11830,11830,0
20240328,185300,85715750,11830,11830,11830,11830,0
20240328,185200,85715750,11830,11830,11830,11830,0
20240328,185100,85715750,11830,11830,11830,11830,0
20240328,185000,85715750,11830,11830,11830,11830,0
20240328,184900,85715750,11830,11830,11830,11830,0
20240328,184800,85715750,11830,11830,11830,11830,0
20240328,184700,85715750,11830,11830,11830,11830,0
20240328,184600,85715750,11830,11830,11830,11830,0
20240328,184500,85715750,11830,11830,11830,11830,0
20240328,184400,85715750,11830,11830,11830,11830,0
20240328,184300,85715750,11830,11830,11830,11830,0
20240328,184200,85715750,11830,11830,11830,11830,0
20240328,184100,85715750,11830,11830,11830,11830,0
20240328,184000,85715750,11830,11830,11830,11830,0
20240328,183900,85715750,11830,11830,11830,11830,0
20240328,183800,85715750,11830,11830,11830,11830,0
20240328,183700,85715750,11830,11830,11830,11830,0
20240328,183600,85715750,11830,11830,11830,11830,0
20240328,183500,85715750,11830,11830,11830,11830,0
20240328,183400,85715750,11830,11830,11830,11830,0
20240328,183300,85715750,11830,11830,11830,11830,0
20240328,183200,85715750,11830,11830,11830,11830,0
20240328,183100,85715750,11830,11830,11830,11830,40
20240328,183000,85715750,11830,11830,11830,11830,0
20240328,182900,85715750,11830,11830,11830,11830,0
20240328,182800,85715750,11830,11830,11830,11830,0
20240328,182700,85715750,11830,11830,11830,11830,0
20240328,182600,85715750,11830,11830,11830,11830,0
20240328,182500,85715750,11830,11830,11830,11830,0
20240328,182400,85715750,11830,11830,11830,11830,0
20240328,182300,85715750,11830,11830,11830,11830,0
20240328,182200,85715750,11830,11830,11830,11830,0
20240328,182100,85715750,11830,11830,11830,11830,0
20240328,182000,85715750,11830,11830,11830,11830,0
20240328,181900,85715750,11830,11830,11830,11830,0
20240328,181800,85715750,11830,11830,11830,11830,0
20240328,181700,85715750,11830,11830,11830,11830,0
20240328,181600,85715750,11830,11830,11830,11830,0
20240328,181500,85715750,11830,11830,11830,11830,0
20240328,181400,85715750,11830,11830,11830,11830,0
20240328,181300,85715750,11830,11830,11830,11830,0
20240328,181200,85715750,11830,11830,11830,11830,0
20240328,181100,85715750,11830,11830,11830,11830,0
20240328,181000,85715750,11830,11830,11830,11830,0
20240328,180900,85715750,11830,11830,11830,11830,0
20240328,180800,85715750,11830,11830,11830,11830,0
20240328,180700,85715750,11830,11830,11830,11830,0
20240328,180600,85715750,11830,11830,11830,11830,0
20240328,180500,85715750,11830,11830,11830,11830,0
20240328,180400,85715750,11830,11830,11830,11830,0
20240328,180300,85715750,11830,11830,11830,11830,0
20240328,180200,85715750,11830,11830,11830,11830,0
20240328,180100,85715750,11830,11830,11830,11830,40
20240328,180000,85715750,11830,11830,11830,11830,0
20240328,175900,85715750,11830,11830,11830,11830,0
20240328,175800,85715750,11830,11830,11830,11830,0
20240328,175700,85715750,11830,11830,11830,11830,0
20240328,175600,85715750,11830,11830,11830,11830,0
20240328,175500,85715750,11830,11830,11830,11830,0
20240328,175400,85715750,11830,11830,11830,11830,0
20240328,175300,85715750,11830,11830,11830,11830,0
20240328,175200,85715750,11830,11830,11830,11830,0
20240328,175100,85715750,11830,11830,11830,11830,0
20240328,175000,85715750,11830,11830,11830,11830,0
20240328,174900,85715750,11830,11830,11830,11830,0
20240328,174800,85715750,11830,11830,11830,11830,0
20240328,174700,85715750,11830,11830,11830,11830,0
20240328,174600,85715750,11830,11830,11830,11830,0
20240328,174500,85715750,11830,11830,11830,11830,0
20240328,174400,85715750,11830,11830,11830,11830,0
20240328,174300,85715750,11830,11830,11830,11830,0
20240328,174200,85715750,11830,11830,11830,11830,0
20240328,174100,85715750,11830,11830,11830,11830,0
20240328,174000,85715750,11830,11830,11830,11830,0
20240328,173900,85715750,11830,11830,11830,11830,0
20240328,173800,85715750,11830,11830,11830,11830,0
20240328,173700,85715750,11830,11830,11830,11830,0
20240328,173600,85715750,11830,11830,11830,11830,0
20240328,173500,85715750,11830,11830,11830,11830,0
20240328,173400,85715750,11830,11830,11830,11830,0
20240328,173300,85715750,11830,11830,11830,11830,0
20240328,173200,85715750,11830,11830,11830,11830,0
20240328,173100,85715750,11830,11830,11830,11830,40
20240328,173000,85715750,11830,11830,11830,11830,0
20240328,172900,85715750,11830,11830,11830,11830,0
20240328,172800,85715750,11830,11830,11830,11830,0
20240328,172700,85715750,11830,11830,11830,11830,0
20240328,172600,85715750,11830,11830,11830,11830,0
20240328,172500,85715750,11830,11830,11830,11830,0
20240328,172400,85715750,11830,11830,11830,11830,0
20240328,172300,85715750,11830,11830,11830,11830,0
20240328,172200,85715750,11830,11830,11830,11830,0
20240328,172100,85715750,11830,11830,11830,11830,0
20240328,172000,85715750,11830,11830,11830,11830,0
20240328,171900,85715750,11830,11830,11830,11830,0
20240328,171800,85715750,11830,11830,11830,11830,0
20240328,171700,85715750,11830,11830,11830,11830,0
20240328,171600,85715750,11830,11830,11830,11830,0
20240328,171500,85715750,11830,11830,11830,11830,0
20240328,171400,85715750,11830,11830,11830,11830,0
20240328,171300,85715750,11830,11830,11830,11830,0
20240328,171200,85715750,11830,11830,11830,11830,0
20240328,171100,85715750,11830,11830,11830,11830,0
20240328,171000,85715750,11830,11830,11830,11830,0
20240328,170900,85715750,11830,11830,11830,11830,0
20240328,170800,85715750,11830,11830,11830,11830,0
20240328,170700,85715750,11830,11830,11830,11830,0
20240328,170600,85715750,11830,11830,11830,11830,0
20240328,170500,85715750,11830,11830,11830,11830,0
20240328,170400,85715750,11830,11830,11830,11830,0
20240328,170300,85715750,11830,11830,11830,11830,0
20240328,170200,85715750,11830,11830,11830,11830,0
20240328,170100,85715750,11830,11830,11830,11830,40
20240328,170000,85715750,11830,11830,11830,11830,0
20240328,165900,85715750,11830,11830,11830,11830,0
20240328,165800,85715750,11830,11830,11830,11830,0
20240328,165700,85715750,11830,11830,11830,11830,0
20240328,165600,85715750,11830,11830,11830,11830,0
20240328,165500,85715750,11830,11830,11830,11830,0
20240328,165400,85715750,11830,11830,11830,11830,0
20240328,165300,85715750,11830,11830,11830,11830,0
20240328,165200,85715750,11830,11830,11830,11830,0
20240328,165100,85715750,11830,11830,11830,11830,0
20240328,165000,85715750,11830,11830,11830,11830,0
20240328,164900,85715750,11830,11830,11830,11830,0
20240328,164800,85715750,11830,11830,11830,11830,0
20240328,164700,85715750,11830,11830,11830,11830,0
20240328,164600,85715750,11830,11830,11830,11830,0
20240328,164500,85715750,11830,11830,11830,11830,0
20240328,164400,85715750,11830,11830,11830,11830,0
20240328,164300,85715750,11830,11830,11830,11830,0
20240328,164200,85715750,11830,11830,11830,11830,0
20240328,164100,85715750,11830,11830,11830,11830,0
20240328,164000,85715750,11830,11830,11830,11830,0
20240328,163900,85715750,11830,11830,11830,11830,0
20240328,163800,85715750,11830,11830,11830,11830,0
20240328,163700,85715750,11830,11830,11830,11830,0
20240328,163600,85715750,11830,11830,11830,11830,0
20240328,163500,85715750,11830,11830,11830,11830,0
20240328,163400,85715750,11830,11830,11830,11830,0
20240328,163300,85715750,11830,11830,11830,11830,0
20240328,163200,85715750,11830,11830,11830,11830,0
20240328,163100,85715750,11830,11830,11830,11830,40
20240328,163000,85715750,11830,11830,11830,11830,0
20240328,162900,85715750,11830,11830,11830,11830,0
20240328,162800,85715750,11830,11830,11830,11830,0
20240328,162700,85715750,11830,11830,11830,11830,0
20240328,162600,85715750,11830,11830,11830,11830,0
20240328,162500,85715750,11830,11830,11830,11830,0
20240328,162400,85715750,11830,11830,11830,11830,0
20240328,162300,85715750,11830,11830,11830,11830,0
20240328,162200,85715750,11830,11830,11830,11830,0
20240328,162100,85715750,11830,11830,11830,11830,0
20240328,162000,85715750,11830,11830,11830,11830,0
20240328,161900,85715750,11830,11830,11830,11830,0
20240328,161800,85715750,11830,11830,11830,11830,0
20240328,161700,85715750,11830,11830,11830,11830,0
20240328,161600,85715750,11830,11830,11830,11830,0
20240328,161500,85715750,11830,11830,11830,11830,0
20240328,161400,85715750,11830,11830,11830,11830,0
20240328,161300,85715750,11830,11830,11830,11830,0
20240328,161200,85715750,11830,11830,11830,11830,0
20240328,161100,85715750,11830,11830,11830,11830,0
20240328,161000,85715750,11830,11830,11830,11830,0
20240328,160900,85715750,11830,11830,11830,11830,0
20240328,160800,85715750,11830,11830,11830,11830,0
20240328,160700,85715750,11830,11830,11830,11830,0
20240328,160600,85715750,11830,11830,11830,11830,0
20240328,160500,85715750,11830,11830,11830,11830,0
20240328,160400,85715750,11830,11830,11830,11830,0
20240328,160300,85715750,11830,11830,11830,11830,0
20240328,160200,85715750,11830,11830,11830,11830,0
20240328,160100,85715750,11830,11830,11830,11830,40
20240328,160000,85715750,11830,11830,11830,11830,0
20240328,155900,85715750,11830,11830,11830,11830,0
20240328,155800,85715750,11830,11830,11830,11830,0
20240328,155700,85715750,11830,11830,11830,11830,0
20240328,155600,85715750,11830,11830,11830,11830,0
20240328,155500,85715750,11830,11830,11830,11830,0
20240328,155400,85715750,11830,11830,11830,11830,0
20240328,155300,85715750,11830,11830,11830,11830,0
20240328,155200,85715750,11830,11830,11830,11830,0
20240328,155100,85715750,11830,11830,11830,11830,0
20240328,155000,85715750,11830,11830,11830,11830,0
20240328,154900,85715750,11830,11830,11830,11830,0
20240328,154800,85715750,11830,11830,11830,11830,0
20240328,154700,85715750,11830,11830,11830,11830,0
20240328,154600,85715750,11830,11830,11830,11830,0
20240328,154500,85715750,11830,11830,11830,11830,0
20240328,154400,85715750,11830,11830,11830,11830,0
20240328,154300,85715750,11830,11830,11830,11830,0
20240328,154200,85715750,11830,11830,11830,11830,0
20240328,154100,85715750,11830,11830,11830,11830,0
20240328,154000,85715750,11830,11830,11830,11830,0
20240328,153900,85715750,11830,11830,11830,11830,0
20240328,153800,85715750,11830,11830,11830,11830,0
20240328,153700,85715750,11830,11830,11830,11830,0
20240328,153600,85715750,11830,11830,11830,11830,0
20240328,153500,85715750,11830,11830,11830,11830,0
20240328,153400,85715750,11830,11830,11830,11830,0
20240328,153300,85715750,11830,11830,11830,11830,0
20240328,153200,85715750,11830,11830,11830,11830,0
20240328,153100,85715750,11830,11830,11830,11830,40
20240328,153000,85715750,11830,11830,11830,11830,40
20240328,152900,85242550,11850,11850,11850,11850,0
20240328,152800,85242550,11850,11850,11850,11850,0
20240328,152700,85242550,11850,11850,11850,11850,0
20240328,152600,85242550,11850,11850,11850,11850,0
20240328,152500,85242550,11850,11850,11850,11850,0
20240328,152400,85242550,11850,11850,11850,11850,0
20240328,152300,85242550,11850,11850,11850,11850,0
20240328,152200,85242550,11850,11850,11850,11850,0
20240328,152100,85242550,11850,11850,11850,11850,0
20240328,152000,85242550,11850,11850,11850,11850,0
20240328,151900,85242550,11850,11820,11860,11820,4
20240328,151800,85195190,11850,11890,11940,11850,55
20240328,151700,84541210,11990,11990,11990,11990,0
20240328,151600,84541210,11990,11950,11990,11950,120
20240328,151500,83106670,11950,11940,11950,11940,200
20240328,151400,80717500,11940,11820,11940,11820,100
20240328,151300,79526670,11810,11810,11810,11810,0
20240328,151200,79526670,11810,11810,11810,11810,51
20240328,151100,78924360,11810,11810,11810,11810,1
20240328,151000,78912550,11820,11820,11820,11820,1
20240328,150900,78900730,11860,11860,11860,11860,0
20240328,150800,78900730,11860,11830,11860,11830,2
20240328,150700,78877040,11820,11820,11820,11820,0
20240328,150600,78877040,11820,11820,11820,11820,1
20240328,150500,78865220,11860,11900,11900,11860,75
20240328,150400,77974930,11910,11910,11910,11880,41
20240328,150300,77487760,11870,11870,11870,11870,1
20240328,150200,77475890,11900,11910,11910,11900,86
20240328,150100,76451640,11910,11860,11910,11860,119
20240328,150000,75035450,11860,11860,11860,11860,10
20240328,145900,74916850,11860,11840,11860,11840,19
20240328,145800,74691660,11830,11840,11850,11830,57
20240328,145700,74016560,11840,11840,11840,11840,2
20240328,145600,73992880,11850,11850,11850,11850,0
20240328,145500,73992880,11850,11850,11850,11850,0
20240328,145400,73992880,11850,11850,11850,11850,0
20240328,145300,73992880,11850,11850,11850,11850,0
20240328,145200,73992880,11850,11850,11850,11850,0
20240328,145100,73992880,11850,11850,11850,11850,0
20240328,145000,73992880,11850,11850,11850,11850,0
20240328,144900,73992880,11850,11830,11850,11830,2
20240328,144800,73969200,11860,11860,11860,11860,0
20240328,144700,73969200,11860,11860,11860,11860,0
20240328,144600,73969200,11860,11860,11860,11860,0
20240328,144500,73969200,11860,11860,11860,11860,1
20240328,144400,73957340,11810,11810,11810,11810,0
20240328,144300,73957340,11810,11810,11810,11810,0
20240328,144200,73957340,11810,11810,11810,11810,0
20240328,144100,73957340,11810,11810,11810,11810,0
20240328,144000,73957340,11810,11810,11810,11810,0
20240328,143900,73957340,11810,11920,11920,11810,501
20240328,143800,67985530,11920,11920,11920,11920,0
20240328,143700,67985530,11920,11820,11920,11820,50
20240328,143600,67391030,11920,11760,11920,11760,114
20240328,143500,66041550,11910,11900,11910,11900,100
20240328,143400,64850870,11750,11920,11920,11750,212
20240328,143300,62325870,11850,11850,11850,11850,0
20240328,143200,62325870,11850,11850,11850,11850,0
20240328,143100,62325870,11850,11840,11870,11840,221
20240328,143000,59708130,11830,11830,11830,11830,0
20240328,142900,59708130,11830,11830,11830,11830,30
20240328,142800,59353230,11740,11740,11740,11740,0
20240328,142700,59353230,11740,11740,11740,11740,0
20240328,142600,59353230,11740,11700,11740,11700,152
20240328,142500,57568830,11740,11740,11740,11740,0
20240328,142400,57568830,11740,11740,11740,11740,0
20240328,142300,57568830,11740,11740,11740,11740,0
20240328,142200,57568830,11740,11740,11740,11740,0
20240328,142100,57568830,11740,11740,11740,11740,0
20240328,142000,57568830,11740,11740,11740,11740,0
20240328,141900,57568830,11740,11740,11740,11740,0
20240328,141800,57568830,11740,11700,11740,11700,3
20240328,141700,57533690,11700,11700,11740,11700,4
20240328,141600,57486850,11690,11690,11690,11690,2
20240328,141500,57463470,11680,11680,11680,11680,0
20240328,141400,57463470,11680,11680,11680,11680,0
20240328,141300,57463470,11680,11680,11680,11680,0
20240328,141200,57463470,11680,11680,11680,11680,0
20240328,141100,57463470,11680,11680,11680,11680,0
20240328,141000,57463470,11680,11680,11680,11680,0
20240328,140900,57463470,11680,11680,11680,11680,0
20240328,140800,57463470,11680,11680,11680,11680,0
20240328,140700,57463470,11680,11680,11680,11680,0
20240328,140600,57463470,11680,11680,11680,11680,0
20240328,140500,57463470,11680,11680,11680,11680,0
20240328,140400,57463470,11680,11680,11680,11680,0
20240328,140300,57463470,11680,11680,11680,11680,0
20240328,140200,57463470,11680,11680,11680,11680,0
20240328,140100,57463470,11680,11680,11680,11680,0
20240328,140000,57463470,11680,11680,11680,11680,1
20240328,135900,57451790,11690,11690,11690,11690,0
20240328,135800,57451790,11690,11690,11690,11690,0
20240328,135700,57451790,11690,11690,11690,11690,0
20240328,135600,57451790,11690,11690,11690,11690,0
20240328,135500,57451790,11690,11690,11690,11690,0
20240328,135400,57451790,11690,11690,11690,11690,0
20240328,135300,57451790,11690,11690,11690,11690,0
20240328,135200,57451790,11690,11690,11690,11690,0
20240328,135100,57451790,11690,11690,11690,11690,1
20240328,135000,57440100,11680,11680,11680,11680,2
20240328,134900,57416740,11680,11680,11680,11680,0
20240328,134800,57416740,11680,11680,11680,11680,3
20240328,134700,57381700,11740,11740,11740,11740,0
20240328,134600,57381700,11740,11740,11740,11740,0
20240328,134500,57381700,11740,11740,11740,11740,0
20240328,134400,57381700,11740,11740,11740,11740,0
20240328,134300,57381700,11740,11740,11740,11740,0
20240328,134200,57381700,11740,11740,11740,11740,0
20240328,134100,57381700,11740,11740,11740,11740,0
20240328,134000,57381700,11740,11740,11740,11740,0
20240328,133900,57381700,11740,11740,11740,11740,0
20240328,133800,57381700,11740,11740,11740,11740,0
20240328,133700,57381700,11740,11740,11740,11740,0
20240328,133600,57381700,11740,11740,11740,11740,0
20240328,133500,57381700,11740,11680,11740,11680,100
20240328,133400,56207760,11740,11740,11740,11740,0
20240328,133300,56207760,11740,11740,11740,11740,0
20240328,133200,56207760,11740,11680,11740,11680,3
20240328,133100,56172600,11740,11740,11740,11740,0
20240328,133000,56172600,11740,11740,11740,11740,0
20240328,132900,56172600,11740,11740,11740,11740,0
20240328,132800,56172600,11740,11740,11740,11740,0
20240328,132700,56172600,11740,11740,11740,11740,0
20240328,132600,56172600,11740,11740,11740,11740,0
20240328,132500,56172600,11740,11740,11740,11740,0
20240328,132400,56172600,11740,11680,11740,11680,50
20240328,132300,55586560,11680,11680,11680,11680,0
20240328,132200,55586560,11680,11680,11680,11680,0
20240328,132100,55586560,11680,11680,11680,11680,0
20240328,132000,55586560,11680,11680,11680,11680,0
20240328,131900,55586560,11680,11680,11680,11680,0
20240328,131800,55586560,11680,11680,11680,11680,1
20240328,131700,55574880,11670,11670,11670,11670,2
20240328,131600,55551540,11660,11660,11660,11660,0
20240328,131500,55551540,11660,11660,11660,11660,0
20240328,131400,55551540,11660,11660,11660,11660,0
20240328,131300,55551540,11660,11660,11660,11660,0
20240328,131200,55551540,11660,11660,11660,11660,0
20240328,131100,55551540,11660,11660,11660,11660,0
20240328,131000,55551540,11660,11670,11670,11660,710
20240328,130900,47272850,11670,11670,11670,11670,0
20240328,130800,47272850,11670,11670,11670,11670,0
20240328,130700,47272850,11670,11670,11670,11670,0
20240328,130600,47272850,11670,11670,11670,11670,1
20240328,130500,47261180,11670,11670,11670,11670,0
20240328,130400,47261180,11670,11670,11670,11670,0
20240328,130300,47261180,11670,11670,11670,11670,0
20240328,130200,47261180,11670,11670,11670,11670,0
20240328,130100,47261180,11670,11670,11670,11670,0
20240328,130000,47261180,11670,11670,11670,11670,0
20240328,125900,47261180,11670,11670,11670,11670,0
20240328,125800,47261180,11670,11670,11670,11670,0
20240328,125700,47261180,11670,11670,11670,11670,0
20240328,125600,47261180,11670,11670,11670,11670,51
20240328,125500,46666010,11670,11670,11670,11670,0
20240328,125400,46666010,11670,11670,11670,11670,13
20240328,125300,46514300,11670,11670,11670,11670,9
20240328,125200,46409270,11670,11670,11670,11670,0
20240328,125100,46409270,11670,11670,11670,11670,0
20240328,125000,46409270,11670,11670,11670,11670,0
20240328,124900,46409270,11670,11670,11670,11670,0
20240328,124800,46409270,11670,11670,11670,11670,0
20240328,124700,46409270,11670,11680,11680,11670,52
20240328,124600,45802330,11670,11670,11670,11670,0
20240328,124500,45802330,11670,11670,11670,11670,0
20240328,124400,45802330,11670,11670,11670,11670,0
20240328,124300,45802330,11670,11670,11670,11670,0
20240328,124200,45802330,11670,11670,11670,11670,10
20240328,124100,45685630,11660,11660,11660,11660,20
20240328,124000,45452430,11660,11660,11660,11660,0
20240328,123900,45452430,11660,11660,11660,11660,0
20240328,123800,45452430,11660,11660,11660,11660,0
20240328,123700,45452430,11660,11660,11660,11660,0
20240328,123600,45452430,11660,11660,11660,11660,0
20240328,123500,45452430,11660,11660,11660,11660,21
20240328,123400,45207570,11660,11660,11660,11660,0
20240328,123300,45207570,11660,11660,11660,11660,1
20240328,123200,45195910,11670,11670,11670,11670,0
20240328,123100,45195910,11670,11670,11670,11670,0
20240328,123000,45195910,11670,11670,11670,11670,0
20240328,122900,45195910,11670,11670,11670,11670,0
20240328,122800,45195910,11670,11670,11670,11670,0
20240328,122700,45195910,11670,11670,11670,11670,12
20240328,122600,45055870,11660,11660,11660,11660,0
20240328,122500,45055870,11660,11660,11660,11660,0
20240328,122400,45055870,11660,11660,11660,11660,0
20240328,122300,45055870,11660,11660,11660,11660,0
20240328,122200,45055870,11660,11660,11660,11660,0
20240328,122100,45055870,11660,11660,11660,11660,0
20240328,122000,45055870,11660,11660,11660,11660,0
20240328,121900,45055870,11660,11660,11660,11660,0
20240328,121800,45055870,11660,11660,11660,11660,1
20240328,121700,45044210,11660,11660,11660,11660,0
20240328,121600,45044210,11660,11660,11660,11660,0
20240328,121500,45044210,11660,11660,11660,11660,0
20240328,121400,45044210,11660,11660,11660,11660,0
20240328,121300,45044210,11660,11660,11660,11660,0
20240328,121200,45044210,11660,11660,11660,11660,0
20240328,121100,45044210,11660,11660,11660,11660,10
20240328,121000,44927610,11660,11660,11660,11660,7
20240328,120900,44845990,11670,11670,11670,11670,2
20240328,120800,44822650,11670,11670,11670,11670,0
20240328,120700,44822650,11670,11670,11670,11670,6
20240328,120600,44752630,11670,11670,11670,11670,1
20240328,120500,44740960,11660,11670,11670,11660,3
20240328,120400,44705970,11670,11670,11670,11670,10
20240328,120300,44589270,11670,11670,11670,11670,0
20240328,120200,44589270,11670,11670,11670,11670,3
20240328,120100,44554260,11680,11680,11680,11680,1
20240328,120000,44542580,11680,11680,11680,11680,1
20240328,115900,44530900,11670,11650,11670,11650,44
20240328,115800,44018280,11650,11650,11650,11650,0
20240328,115700,44018280,11650,11650,11650,11650,0
20240328,115600,44018280,11650,11650,11650,11650,0
20240328,115500,44018280,11650,11650,11650,11650,0
20240328,115400,44018280,11650,11650,11650,11650,0
20240328,115300,44018280,11650,11650,11650,11650,384
20240328,115200,39544680,11710,11670,11710,11650,663
20240328,115100,31819070,11670,11670,11670,11670,0
20240328,115000,31819070,11670,11670,11670,11670,50
20240328,114900,31235570,11710,11700,11710,11670,185
20240328,114800,29074960,11710,11710,11710,11710,34
20240328,114700,28676820,11720,11720,11720,11720,10
20240328,114600,28559620,11720,11720,11720,11720,0
20240328,114500,28559620,11720,11720,11720,11720,0
20240328,114400,28559620,11720,11720,11720,11720,0
20240328,114300,28559620,11720,11720,11720,11720,0
20240328,114200,28559620,11720,11720,11720,11720,0
20240328,114100,28559620,11720,11720,11720,11720,0
20240328,114000,28559620,11720,11720,11720,11720,0
20240328,113900,28559620,11720,11720,11720,11720,0
20240328,113800,28559620,11720,11720,11720,11710,53
20240328,113700,27938640,11720,11720,11720,11720,10
20240328,113600,27821440,11730,11730,11730,11730,0
20240328,113500,27821440,11730,11730,11730,11730,0
20240328,113400,27821440,11730,11730,11730,11730,0
20240328,113300,27821440,11730,11730,11730,11730,41
20240328,113200,27340510,11730,11730,11730,11730,0
20240328,113100,27340510,11730,11730,11730,11730,0
20240328,113000,27340510,11730,11730,11730,11730,0
20240328,112900,27340510,11730,11730,11730,11730,0
20240328,112800,27340510,11730,11730,11730,11730,30
20240328,112700,26988610,11720,11730,11730,11710,469
20240328,112600,21487680,11740,11740,11740,11740,5
20240328,112500,21428980,11740,11740,11740,11740,50
20240328,112400,20841980,11730,11730,11730,11730,0
20240328,112300,20841980,11730,11730,11730,11730,0
20240328,112200,20841980,11730,11730,11730,11730,90
20240328,112100,19786280,11740,11740,11740,11740,0
20240328,112000,19786280,11740,11740,11740,11740,0
20240328,111900,19786280,11740,11740,11740,11740,0
20240328,111800,19786280,11740,11740,11740,11740,0
20240328,111700,19786280,11740,11740,11740,11740,0
20240328,111600,19786280,11740,11740,11740,11740,0
20240328,111500,19786280,11740,11740,11740,11740,0
20240328,111400,19786280,11740,11740,11740,11740,0
20240328,111300,19786280,11740,11740,11740,11740,0
20240328,111200,19786280,11740,11740,11740,11740,0
20240328,111100,19786280,11740,11740,11740,11740,0
20240328,111000,19786280,11740,11740,11740,11740,0
20240328,110900,19786280,11740,11740,11740,11740,0
20240328,110800,19786280,11740,11740,11740,11740,0
20240328,110700,19786280,11740,11740,11740,11740,0
20240328,110600,19786280,11740,11740,11740,11740,0
20240328,110500,19786280,11740,11740,11740,11740,0
20240328,110400,19786280,11740,11740,11740,11740,0
20240328,110300,19786280,11740,11740,11740,11740,1
20240328,110200,19774540,11740,11740,11740,11740,0
20240328,110100,19774540,11740,11740,11740,11740,0
20240328,110000,19774540,11740,11740,11740,11740,1
20240328,105900,19762800,11730,11730,11730,11730,0
20240328,105800,19762800,11730,11730,11730,11730,0
20240328,105700,19762800,11730,11730,11730,11730,0
20240328,105600,19762800,11730,11730,11730,11730,0
20240328,105500,19762800,11730,11730,11730,11730,1
20240328,105400,19751070,11730,11730,11730,11730,1
20240328,105300,19739340,11730,11730,11730,11730,0
20240328,105200,19739340,11730,11730,11730,11730,0
20240328,105100,19739340,11730,11730,11730,11730,0
20240328,105000,19739340,11730,11730,11730,11730,0
20240328,104900,19739340,11730,11730,11730,11730,0
20240328,104800,19739340,11730,11730,11730,11730,0
20240328,104700,19739340,11730,11730,11730,11730,0
20240328,104600,19739340,11730,11730,11730,11730,0
20240328,104500,19739340,11730,11730,11730,11730,0
20240328,104400,19739340,11730,11730,11730,11730,10
20240328,104300,19622040,11730,11730,11730,11730,0
20240328,104200,19622040,11730,11740,11740,11730,47
20240328,104100,19070280,11760,11760,11760,11760,0
20240328,104000,19070280,11760,11760,11760,11760,0
20240328,103900,19070280,11760,11790,11790,11760,464
20240328,103800,13611540,11800,11800,11800,11800,0
20240328,103700,13611540,11800,11800,11800,11800,0
20240328,103600,13611540,11800,11800,11800,11800,1
20240328,103500,13599740,11790,11790,11790,11790,0
20240328,103400,13599740,11790,11790,11790,11790,0
20240328,103300,13599740,11790,11790,11790,11790,1
20240328,103200,13587950,11800,11800,11800,11800,0
20240328,103100,13587950,11800,11790,11800,11790,42
20240328,103000,13092760,11790,11790,11790,11790,0
20240328,102900,13092760,11790,11790,11790,11790,0
20240328,102800,13092760,11790,11790,11790,11790,1
20240328,102700,13080970,11790,11790,11790,11790,0
20240328,102600,13080970,11790,11790,11790,11790,0
20240328,102500,13080970,11790,11790,11790,11790,2
20240328,102400,13057390,11830,11830,11830,11830,0
20240328,102300,13057390,11830,11830,11830,11830,0
20240328,102200,13057390,11830,11830,11830,11830,0
20240328,102100,13057390,11830,11830,11830,11830,0
20240328,102000,13057390,11830,11830,11830,11830,0
20240328,101900,13057390,11830,11830,11830,11830,0
20240328,101800,13057390,11830,11830,11830,11830,0
20240328,101700,13057390,11830,11830,11830,11830,0
20240328,101600,13057390,11830,11830,11830,11830,0
20240328,101500,13057390,11830,11830,11830,11830,0
20240328,101400,13057390,11830,11830,11830,11830,0
20240328,101300,13057390,11830,11830,11830,11830,0
20240328,101200,13057390,11830,11830,11830,11830,0
20240328,101100,13057390,11830,11830,11830,11830,2
20240328,101000,13033730,11800,11800,11800,11800,0
20240328,100900,13033730,11800,11800,11800,11800,1
20240328,100800,13021930,11790,11790,11790,11790,5
20240328,100700,12962980,11790,11800,11800,11790,9
20240328,100600,12856820,11830,11800,11840,11800,48
20240328,100500,12289390,11840,11840,11840,11810,12
20240328,100400,12147340,11850,11850,11850,11850,4
20240328,100300,12099940,11850,11860,11860,11850,81
20240328,100200,11139480,11880,11880,11880,11880,0
20240328,100100,11139480,11880,11880,11880,11880,0
20240328,100000,11139480,11880,11870,11880,11870,3
20240328,095900,11103850,11860,11860,11860,11860,0
20240328,095800,11103850,11860,11860,11860,11860,0
20240328,095700,11103850,11860,11860,11860,11860,0
20240328,095600,11103850,11860,11860,11860,11860,0
20240328,095500,11103850,11860,11860,11860,11860,0
20240328,095400,11103850,11860,11860,11860,11860,2
20240328,095300,11080130,11870,11870,11870,11870,0
20240328,095200,11080130,11870,11870,11870,11870,0
20240328,095100,11080130,11870,11870,11870,11870,2
20240328,095000,11056390,11870,11870,11870,11870,0
20240328,094900,11056390,11870,11870,11870,11870,1
20240328,094800,11044520,11860,11870,11870,11860,60
20240328,094700,10332730,11880,11880,11880,11880,0
20240328,094600,10332730,11880,11880,11880,11880,0
20240328,094500,10332730,11880,11880,11880,11880,0
20240328,094400,10332730,11880,11880,11880,11880,1
20240328,094300,10320850,11890,11870,11890,11870,4
20240328,094200,10273330,11890,11870,11890,11870,7
20240328,094100,10190140,11860,11860,11860,11860,10
20240328,094000,10071540,11860,11860,11860,11860,0
20240328,093900,10071540,11860,11860,11860,11860,71
20240328,093800,9229480,11860,11860,11860,11860,0
20240328,093700,9229480,11860,11890,11890,11860,3
20240328,093600,9193840,11860,11860,11860,11860,1
20240328,093500,9181980,11860,11860,11890,11860,10
20240328,093400,9063230,11890,11900,11900,11890,59
20240328,093300,8361430,11910,11910,11910,11910,0
20240328,093200,8361430,11910,11910,11910,11910,0
20240328,093100,8361430,11910,11910,11910,11910,0
20240328,093000,8361430,11910,11920,11920,11910,15
20240328,092900,8182750,11930,11930,11930,11930,0
20240328,092800,8182750,11930,11930,11930,11930,0
20240328,092700,8182750,11930,11930,11930,11930,0
20240328,092600,8182750,11930,11940,11940,11930,63
20240328,092500,7430540,11940,11940,11940,11940,0
20240328,092400,7430540,11940,11940,11940,11940,0
20240328,092300,7430540,11940,11940,11940,11940,1
20240328,092200,7418600,11940,11940,11940,11940,1
20240328,092100,7406660,11940,11920,11940,11920,27
20240328,092000,7084300,11940,11940,11940,11940,1
20240328,091900,7072360,11950,11950,11950,11950,0
20240328,091800,7072360,11950,11950,11950,11950,0
20240328,091700,7072360,11950,11950,11950,11950,2
20240328,091600,7048460,11960,11970,11970,11950,135
20240328,091500,5433910,11980,11980,11980,11980,0
20240328,091400,5433910,11980,11980,11980,11980,0
20240328,091300,5433910,11980,11980,11980,11980,0
20240328,091200,5433910,11980,11980,11980,11980,0
20240328,091100,5433910,11980,11980,11980,11980,0
20240328,091000,5433910,11980,11980,11980,11980,0
20240328,090900,5433910,11980,11980,11980,11980,50
20240328,090800,4834910,11980,11990,11990,11980,32
20240328,090700,4451240,11990,11990,11990,11990,3
20240328,090600,4415270,11990,11990,11990,11990,1
20240328,090500,4403280,12000,12000,12000,12000,27
20240328,090400,4079280,12020,12020,12020,12020,0
20240328,090300,4079280,12020,12020,12020,12020,5
20240328,090200,4019180,12030,12030,12030,12030,0
20240328,090100,4019180,12030,12030,12030,12030,285
20240328,090000,590630,12050,12060,12060,12050,49