KissMeData/104540/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,194800,570161050,11240,11240,11240,11240,165
20240326,194700,570161050,11240,11240,11240,11240,0
20240326,194600,570161050,11240,11240,11240,11240,0
20240326,194500,570161050,11240,11240,11240,11240,0
20240326,194400,570161050,11240,11240,11240,11240,0
20240326,194300,570161050,11240,11240,11240,11240,0
20240326,194200,570161050,11240,11240,11240,11240,0
20240326,194100,570161050,11240,11240,11240,11240,0
20240326,194000,570161050,11240,11240,11240,11240,0
20240326,193900,570161050,11240,11240,11240,11240,0
20240326,193800,570161050,11240,11240,11240,11240,0
20240326,193700,570161050,11240,11240,11240,11240,0
20240326,193600,570161050,11240,11240,11240,11240,0
20240326,193500,570161050,11240,11240,11240,11240,0
20240326,193400,570161050,11240,11240,11240,11240,0
20240326,193300,570161050,11240,11240,11240,11240,0
20240326,193200,570161050,11240,11240,11240,11240,0
20240326,193100,570161050,11240,11240,11240,11240,0
20240326,193000,570161050,11240,11240,11240,11240,0
20240326,192900,570161050,11240,11240,11240,11240,0
20240326,192800,570161050,11240,11240,11240,11240,0
20240326,192700,570161050,11240,11240,11240,11240,0
20240326,192600,570161050,11240,11240,11240,11240,0
20240326,192500,570161050,11240,11240,11240,11240,0
20240326,192400,570161050,11240,11240,11240,11240,0
20240326,192300,570161050,11240,11240,11240,11240,0
20240326,192200,570161050,11240,11240,11240,11240,0
20240326,192100,570161050,11240,11240,11240,11240,0
20240326,192000,570161050,11240,11240,11240,11240,0
20240326,191900,570161050,11240,11240,11240,11240,0
20240326,191800,570161050,11240,11240,11240,11240,165
20240326,191700,570161050,11240,11240,11240,11240,0
20240326,191600,570161050,11240,11240,11240,11240,0
20240326,191500,570161050,11240,11240,11240,11240,0
20240326,191400,570161050,11240,11240,11240,11240,0
20240326,191300,570161050,11240,11240,11240,11240,0
20240326,191200,570161050,11240,11240,11240,11240,0
20240326,191100,570161050,11240,11240,11240,11240,0
20240326,191000,570161050,11240,11240,11240,11240,0
20240326,190900,570161050,11240,11240,11240,11240,0
20240326,190800,570161050,11240,11240,11240,11240,0
20240326,190700,570161050,11240,11240,11240,11240,0
20240326,190600,570161050,11240,11240,11240,11240,0
20240326,190500,570161050,11240,11240,11240,11240,0
20240326,190400,570161050,11240,11240,11240,11240,0
20240326,190300,570161050,11240,11240,11240,11240,0
20240326,190200,570161050,11240,11240,11240,11240,0
20240326,190100,570161050,11240,11240,11240,11240,0
20240326,190000,570161050,11240,11240,11240,11240,0
20240326,185900,570161050,11240,11240,11240,11240,0
20240326,185800,570161050,11240,11240,11240,11240,0
20240326,185700,570161050,11240,11240,11240,11240,0
20240326,185600,570161050,11240,11240,11240,11240,0
20240326,185500,570161050,11240,11240,11240,11240,0
20240326,185400,570161050,11240,11240,11240,11240,0
20240326,185300,570161050,11240,11240,11240,11240,0
20240326,185200,570161050,11240,11240,11240,11240,0
20240326,185100,570161050,11240,11240,11240,11240,0
20240326,185000,570161050,11240,11240,11240,11240,0
20240326,184900,570161050,11240,11240,11240,11240,0
20240326,184800,570161050,11240,11240,11240,11240,165
20240326,184700,570161050,11240,11240,11240,11240,0
20240326,184600,570161050,11240,11240,11240,11240,0
20240326,184500,570161050,11240,11240,11240,11240,0
20240326,184400,570161050,11240,11240,11240,11240,0
20240326,184300,570161050,11240,11240,11240,11240,0
20240326,184200,570161050,11240,11240,11240,11240,0
20240326,184100,570161050,11240,11240,11240,11240,0
20240326,184000,570161050,11240,11240,11240,11240,0
20240326,183900,570161050,11240,11240,11240,11240,0
20240326,183800,570161050,11240,11240,11240,11240,0
20240326,183700,570161050,11240,11240,11240,11240,0
20240326,183600,570161050,11240,11240,11240,11240,0
20240326,183500,570161050,11240,11240,11240,11240,0
20240326,183400,570161050,11240,11240,11240,11240,0
20240326,183300,570161050,11240,11240,11240,11240,0
20240326,183200,570161050,11240,11240,11240,11240,0
20240326,183100,570161050,11240,11240,11240,11240,0
20240326,183000,570161050,11240,11240,11240,11240,0
20240326,182900,570161050,11240,11240,11240,11240,0
20240326,182800,570161050,11240,11240,11240,11240,0
20240326,182700,570161050,11240,11240,11240,11240,0
20240326,182600,570161050,11240,11240,11240,11240,0
20240326,182500,570161050,11240,11240,11240,11240,0
20240326,182400,570161050,11240,11240,11240,11240,0
20240326,182300,570161050,11240,11240,11240,11240,0
20240326,182200,570161050,11240,11240,11240,11240,0
20240326,182100,570161050,11240,11240,11240,11240,0
20240326,182000,570161050,11240,11240,11240,11240,0
20240326,181900,570161050,11240,11240,11240,11240,0
20240326,181800,570161050,11240,11240,11240,11240,165
20240326,181700,570161050,11240,11240,11240,11240,0
20240326,181600,570161050,11240,11240,11240,11240,0
20240326,181500,570161050,11240,11240,11240,11240,0
20240326,181400,570161050,11240,11240,11240,11240,0
20240326,181300,570161050,11240,11240,11240,11240,0
20240326,181200,570161050,11240,11240,11240,11240,0
20240326,181100,570161050,11240,11240,11240,11240,0
20240326,181000,570161050,11240,11240,11240,11240,0
20240326,180900,570161050,11240,11240,11240,11240,0
20240326,180800,570161050,11240,11240,11240,11240,0
20240326,180700,570161050,11240,11240,11240,11240,0
20240326,180600,570161050,11240,11240,11240,11240,0
20240326,180500,570161050,11240,11240,11240,11240,0
20240326,180400,570161050,11240,11240,11240,11240,0
20240326,180300,570161050,11240,11240,11240,11240,0
20240326,180200,570161050,11240,11240,11240,11240,0
20240326,180100,570161050,11240,11240,11240,11240,0
20240326,180000,570161050,11240,11240,11240,11240,0
20240326,175900,570161050,11240,11240,11240,11240,0
20240326,175800,570161050,11240,11240,11240,11240,0
20240326,175700,570161050,11240,11240,11240,11240,0
20240326,175600,570161050,11240,11240,11240,11240,0
20240326,175500,570161050,11240,11240,11240,11240,0
20240326,175400,570161050,11240,11240,11240,11240,0
20240326,175300,570161050,11240,11240,11240,11240,0
20240326,175200,570161050,11240,11240,11240,11240,0
20240326,175100,570161050,11240,11240,11240,11240,0
20240326,175000,570161050,11240,11240,11240,11240,0
20240326,174900,570161050,11240,11240,11240,11240,0
20240326,174800,570161050,11240,11240,11240,11240,165
20240326,174700,570161050,11240,11240,11240,11240,0
20240326,174600,570161050,11240,11240,11240,11240,0
20240326,174500,570161050,11240,11240,11240,11240,0
20240326,174400,570161050,11240,11240,11240,11240,0
20240326,174300,570161050,11240,11240,11240,11240,0
20240326,174200,570161050,11240,11240,11240,11240,0
20240326,174100,570161050,11240,11240,11240,11240,0
20240326,174000,570161050,11240,11240,11240,11240,0
20240326,173900,570161050,11240,11240,11240,11240,0
20240326,173800,570161050,11240,11240,11240,11240,0
20240326,173700,570161050,11240,11240,11240,11240,0
20240326,173600,570161050,11240,11240,11240,11240,0
20240326,173500,570161050,11240,11240,11240,11240,0
20240326,173400,570161050,11240,11240,11240,11240,0
20240326,173300,570161050,11240,11240,11240,11240,0
20240326,173200,570161050,11240,11240,11240,11240,0
20240326,173100,570161050,11240,11240,11240,11240,0
20240326,173000,570161050,11240,11240,11240,11240,0
20240326,172900,570161050,11240,11240,11240,11240,0
20240326,172800,570161050,11240,11240,11240,11240,0
20240326,172700,570161050,11240,11240,11240,11240,0
20240326,172600,570161050,11240,11240,11240,11240,0
20240326,172500,570161050,11240,11240,11240,11240,0
20240326,172400,570161050,11240,11240,11240,11240,0
20240326,172300,570161050,11240,11240,11240,11240,0
20240326,172200,570161050,11240,11240,11240,11240,0
20240326,172100,570161050,11240,11240,11240,11240,0
20240326,172000,570161050,11240,11240,11240,11240,0
20240326,171900,570161050,11240,11240,11240,11240,0
20240326,171800,570161050,11240,11240,11240,11240,165
20240326,171700,570161050,11240,11240,11240,11240,0
20240326,171600,570161050,11240,11240,11240,11240,0
20240326,171500,570161050,11240,11240,11240,11240,0
20240326,171400,570161050,11240,11240,11240,11240,0
20240326,171300,570161050,11240,11240,11240,11240,0
20240326,171200,570161050,11240,11240,11240,11240,0
20240326,171100,570161050,11240,11240,11240,11240,0
20240326,171000,570161050,11240,11240,11240,11240,0
20240326,170900,570161050,11240,11240,11240,11240,0
20240326,170800,570161050,11240,11240,11240,11240,0
20240326,170700,570161050,11240,11240,11240,11240,0
20240326,170600,570161050,11240,11240,11240,11240,0
20240326,170500,570161050,11240,11240,11240,11240,0
20240326,170400,570161050,11240,11240,11240,11240,0
20240326,170300,570161050,11240,11240,11240,11240,0
20240326,170200,570161050,11240,11240,11240,11240,0
20240326,170100,570161050,11240,11240,11240,11240,0
20240326,170000,570161050,11240,11240,11240,11240,0
20240326,165900,570161050,11240,11240,11240,11240,0
20240326,165800,570161050,11240,11240,11240,11240,0
20240326,165700,570161050,11240,11240,11240,11240,0
20240326,165600,570161050,11240,11240,11240,11240,0
20240326,165500,570161050,11240,11240,11240,11240,0
20240326,165400,570161050,11240,11240,11240,11240,0
20240326,165300,570161050,11240,11240,11240,11240,0
20240326,165200,570161050,11240,11240,11240,11240,0
20240326,165100,570161050,11240,11240,11240,11240,0
20240326,165000,570161050,11240,11240,11240,11240,0
20240326,164900,570161050,11240,11240,11240,11240,0
20240326,164800,570161050,11240,11240,11240,11240,165
20240326,164700,570161050,11240,11240,11240,11240,0
20240326,164600,570161050,11240,11240,11240,11240,0
20240326,164500,570161050,11240,11240,11240,11240,0
20240326,164400,570161050,11240,11240,11240,11240,0
20240326,164300,570161050,11240,11240,11240,11240,0
20240326,164200,570161050,11240,11240,11240,11240,0
20240326,164100,570161050,11240,11240,11240,11240,0
20240326,164000,570161050,11240,11240,11240,11240,0
20240326,163900,570161050,11240,11240,11240,11240,0
20240326,163800,570161050,11240,11240,11240,11240,0
20240326,163700,570161050,11240,11240,11240,11240,0
20240326,163600,570161050,11240,11240,11240,11240,0
20240326,163500,570161050,11240,11240,11240,11240,0
20240326,163400,570161050,11240,11240,11240,11240,0
20240326,163300,570161050,11240,11240,11240,11240,0
20240326,163200,570161050,11240,11240,11240,11240,0
20240326,163100,570161050,11240,11240,11240,11240,0
20240326,163000,570161050,11240,11240,11240,11240,0
20240326,162900,570161050,11240,11240,11240,11240,0
20240326,162800,570161050,11240,11240,11240,11240,0
20240326,162700,570161050,11240,11240,11240,11240,0
20240326,162600,570161050,11240,11240,11240,11240,0
20240326,162500,570161050,11240,11240,11240,11240,0
20240326,162400,570161050,11240,11240,11240,11240,0
20240326,162300,570161050,11240,11240,11240,11240,0
20240326,162200,570161050,11240,11240,11240,11240,0
20240326,162100,570161050,11240,11240,11240,11240,0
20240326,162000,570161050,11240,11240,11240,11240,0
20240326,161900,570161050,11240,11240,11240,11240,0
20240326,161800,570161050,11240,11240,11240,11240,165
20240326,161700,570161050,11240,11240,11240,11240,0
20240326,161600,570161050,11240,11240,11240,11240,0
20240326,161500,570161050,11240,11240,11240,11240,0
20240326,161400,570161050,11240,11240,11240,11240,0
20240326,161300,570161050,11240,11240,11240,11240,0
20240326,161200,570161050,11240,11240,11240,11240,0
20240326,161100,570161050,11240,11240,11240,11240,0
20240326,161000,570161050,11240,11240,11240,11240,0
20240326,160900,570161050,11240,11240,11240,11240,0
20240326,160800,570161050,11240,11240,11240,11240,0
20240326,160700,570161050,11240,11240,11240,11240,0
20240326,160600,570161050,11240,11240,11240,11240,0
20240326,160500,570161050,11240,11240,11240,11240,0
20240326,160400,570161050,11240,11240,11240,11240,0
20240326,160300,570161050,11240,11240,11240,11240,0
20240326,160200,570161050,11240,11240,11240,11240,0
20240326,160100,570161050,11240,11240,11240,11240,0
20240326,160000,570161050,11240,11240,11240,11240,0
20240326,155900,570161050,11240,11240,11240,11240,0
20240326,155800,570161050,11240,11240,11240,11240,0
20240326,155700,570161050,11240,11240,11240,11240,0
20240326,155600,570161050,11240,11240,11240,11240,0
20240326,155500,570161050,11240,11240,11240,11240,0
20240326,155400,570161050,11240,11240,11240,11240,0
20240326,155300,570161050,11240,11240,11240,11240,0
20240326,155200,570161050,11240,11240,11240,11240,0
20240326,155100,570161050,11240,11240,11240,11240,0
20240326,155000,570161050,11240,11240,11240,11240,0
20240326,154900,570161050,11240,11240,11240,11240,0
20240326,154800,570161050,11240,11240,11240,11240,165
20240326,154700,570161050,11240,11240,11240,11240,0
20240326,154600,570161050,11240,11240,11240,11240,0
20240326,154500,570161050,11240,11240,11240,11240,0
20240326,154400,570161050,11240,11240,11240,11240,0
20240326,154300,570161050,11240,11240,11240,11240,0
20240326,154200,570161050,11240,11240,11240,11240,0
20240326,154100,570161050,11240,11240,11240,11240,0
20240326,154000,570161050,11240,11240,11240,11240,0
20240326,153900,570161050,11240,11240,11240,11240,0
20240326,153800,570161050,11240,11240,11240,11240,0
20240326,153700,570161050,11240,11240,11240,11240,0
20240326,153600,570161050,11240,11240,11240,11240,0
20240326,153500,570161050,11240,11240,11240,11240,0
20240326,153400,570161050,11240,11240,11240,11240,0
20240326,153300,570161050,11240,11240,11240,11240,0
20240326,153200,570161050,11240,11240,11240,11240,0
20240326,153100,570161050,11240,11240,11240,11240,0
20240326,153000,570161050,11240,11240,11240,11240,165
20240326,152900,568306450,11230,11230,11230,11230,0
20240326,152800,568306450,11230,11230,11230,11230,0
20240326,152700,568306450,11230,11230,11230,11230,0
20240326,152600,568306450,11230,11230,11230,11230,0
20240326,152500,568306450,11230,11230,11230,11230,0
20240326,152400,568306450,11230,11230,11230,11230,0
20240326,152300,568306450,11230,11230,11230,11230,0
20240326,152200,568306450,11230,11230,11230,11230,0
20240326,152100,568306450,11230,11230,11230,11230,0
20240326,152000,568306450,11230,11230,11230,11230,0
20240326,151900,568306450,11230,11230,11230,11230,1
20240326,151800,568295220,11220,11220,11220,11220,10
20240326,151700,568183020,11220,11220,11220,11220,80
20240326,151600,567285420,11250,11220,11250,11220,115
20240326,151500,565995090,11190,11190,11190,11190,0
20240326,151400,565995090,11190,11190,11190,11190,0
20240326,151300,565995090,11190,11190,11190,11190,0
20240326,151200,565995090,11190,11190,11190,11190,1
20240326,151100,565983900,11210,11210,11210,11210,20
20240326,151000,565759700,11180,11180,11180,11180,12
20240326,150900,565625540,11200,11200,11200,11200,0
20240326,150800,565625540,11200,11200,11200,11200,0
20240326,150700,565625540,11200,11200,11200,11200,172
20240326,150600,563699140,11210,11210,11210,11210,0
20240326,150500,563699140,11210,11210,11210,11210,0
20240326,150400,563699140,11210,11210,11210,11210,9
20240326,150300,563598250,11200,11200,11200,11200,1
20240326,150200,563587050,11200,11200,11200,11200,0
20240326,150100,563587050,11200,11200,11200,11200,0
20240326,150000,563587050,11200,11210,11210,11200,31
20240326,145900,563239810,11220,11220,11220,11220,47
20240326,145800,562712470,11220,11220,11220,11220,11
20240326,145700,562589050,11220,11220,11220,11220,24
20240326,145600,562319770,11220,11220,11220,11220,100
20240326,145500,561197770,11220,11220,11220,11220,0
20240326,145400,561197770,11220,11220,11220,11220,0
20240326,145300,561197770,11220,11240,11240,11220,11
20240326,145200,561074150,11250,11250,11250,11250,0
20240326,145100,561074150,11250,11250,11250,11250,0
20240326,145000,561074150,11250,11250,11250,11250,2
20240326,144900,561051650,11250,11250,11250,11250,0
20240326,144800,561051650,11250,11250,11250,11250,1
20240326,144700,561040400,11220,11220,11220,11220,0
20240326,144600,561040400,11220,11220,11220,11220,92
20240326,144500,560008160,11230,11230,11230,11230,604
20240326,144400,553225240,11220,11220,11220,11220,0
20240326,144300,553225240,11220,11230,11230,11220,110
20240326,144200,551989980,11270,11270,11270,11270,0
20240326,144100,551989980,11270,11270,11270,11270,0
20240326,144000,551989980,11270,11270,11270,11270,0
20240326,143900,551989980,11270,11270,11270,11270,1
20240326,143800,551978710,11280,11280,11280,11280,0
20240326,143700,551978710,11280,11280,11280,11280,11
20240326,143600,551854630,11280,11280,11280,11280,88
20240326,143500,550861990,11280,11280,11280,11280,0
20240326,143400,550861990,11280,11280,11280,11280,0
20240326,143300,550861990,11280,11280,11280,11280,10
20240326,143200,550749190,11290,11240,11290,11240,3102
20240326,143100,515785610,11240,11240,11240,11240,0
20240326,143000,515785610,11240,11240,11240,11240,0
20240326,142900,515785610,11240,11240,11240,11240,0
20240326,142800,515785610,11240,11240,11240,11240,50
20240326,142700,515223610,11240,11230,11240,11230,1489
20240326,142600,498487510,11230,11230,11230,11230,0
20240326,142500,498487510,11230,11230,11230,11230,0
20240326,142400,498487510,11230,11230,11230,11230,340
20240326,142300,494669310,11230,11150,11230,11150,956
20240326,142200,483951770,11210,11210,11210,11210,0
20240326,142100,483951770,11210,11210,11210,11210,0
20240326,142000,483951770,11210,11210,11210,11210,0
20240326,141900,483951770,11210,11210,11210,11210,0
20240326,141800,483951770,11210,11210,11210,11210,0
20240326,141700,483951770,11210,11190,11210,11190,369
20240326,141600,479820680,11200,11200,11200,11200,30
20240326,141500,479484680,11200,11160,11200,11160,4437
20240326,141400,429826900,11160,11150,11160,11150,49
20240326,141300,429280170,11130,11140,11140,11130,10
20240326,141200,429168860,11130,11130,11130,11130,0
20240326,141100,429168860,11130,11130,11130,11130,0
20240326,141000,429168860,11130,11130,11130,11130,0
20240326,140900,429168860,11130,11130,11130,11130,0
20240326,140800,429168860,11130,11130,11130,11130,0
20240326,140700,429168860,11130,11130,11130,11130,0
20240326,140600,429168860,11130,11130,11130,11130,0
20240326,140500,429168860,11130,11130,11130,11130,10
20240326,140400,429057560,11150,11150,11150,11150,0
20240326,140300,429057560,11150,11150,11150,11150,0
20240326,140200,429057560,11150,11150,11150,11150,0
20240326,140100,429057560,11150,11150,11150,11150,1
20240326,140000,429046410,11160,11160,11160,11160,0
20240326,135900,429046410,11160,11160,11160,11160,0
20240326,135800,429046410,11160,11160,11160,11160,0
20240326,135700,429046410,11160,11160,11160,11160,0
20240326,135600,429046410,11160,11160,11160,11160,30
20240326,135500,428711610,11150,11150,11150,11150,40
20240326,135400,428265610,11150,11150,11150,11150,160
20240326,135300,426481610,11150,11150,11150,11150,0
20240326,135200,426481610,11150,11150,11150,11150,0
20240326,135100,426481610,11150,11150,11150,11150,30
20240326,135000,426147110,11150,11140,11150,11140,1171
20240326,134900,413090740,11140,11130,11140,11130,133
20240326,134800,411609360,11120,11120,11120,11120,0
20240326,134700,411609360,11120,11120,11120,11120,5
20240326,134600,411553760,11120,11120,11120,11120,800
20240326,134500,402657760,11110,11110,11110,11110,5
20240326,134400,402602210,11110,11110,11110,11110,0
20240326,134300,402602210,11110,11110,11110,11110,0
20240326,134200,402602210,11110,11110,11110,11110,0
20240326,134100,402602210,11110,11110,11110,11110,0
20240326,134000,402602210,11110,11110,11110,11110,0
20240326,133900,402602210,11110,11110,11110,11110,0
20240326,133800,402602210,11110,11110,11110,11110,0
20240326,133700,402602210,11110,11110,11110,11110,0
20240326,133600,402602210,11110,11110,11110,11110,0
20240326,133500,402602210,11110,11110,11110,11110,1270
20240326,133400,388492510,11100,11100,11100,11100,100
20240326,133300,387382510,11110,11110,11110,11110,0
20240326,133200,387382510,11110,11100,11110,11100,390
20240326,133100,383049710,11110,11110,11110,11110,0
20240326,133000,383049710,11110,11110,11110,11110,0
20240326,132900,383049710,11110,11110,11110,11110,0
20240326,132800,383049710,11110,11110,11110,11110,0
20240326,132700,383049710,11110,11110,11110,11110,0
20240326,132600,383049710,11110,11110,11110,11110,0
20240326,132500,383049710,11110,11110,11110,11110,0
20240326,132400,383049710,11110,11090,11110,11090,1369
20240326,132300,367863710,11080,11080,11080,11080,0
20240326,132200,367863710,11080,11080,11080,11080,0
20240326,132100,367863710,11080,11080,11080,11080,0
20240326,132000,367863710,11080,11080,11080,11080,0
20240326,131900,367863710,11080,11080,11080,11080,0
20240326,131800,367863710,11080,11080,11080,11080,0
20240326,131700,367863710,11080,11080,11080,11080,0
20240326,131600,367863710,11080,11070,11080,11070,1002
20240326,131500,356769540,11060,11050,11060,11050,872
20240326,131400,347128730,11050,11050,11050,11050,0
20240326,131300,347128730,11050,11050,11050,11050,5
20240326,131200,347073480,11050,11050,11050,11050,0
20240326,131100,347073480,11050,11050,11050,11050,20
20240326,131000,346852480,11070,11070,11070,11070,0
20240326,130900,346852480,11070,11070,11070,11070,0
20240326,130800,346852480,11070,11070,11070,11070,0
20240326,130700,346852480,11070,11070,11070,11070,0
20240326,130600,346852480,11070,11070,11070,11070,0
20240326,130500,346852480,11070,11070,11070,11070,0
20240326,130400,346852480,11070,11070,11070,11070,0
20240326,130300,346852480,11070,11070,11070,11070,0
20240326,130200,346852480,11070,11070,11070,11070,0
20240326,130100,346852480,11070,11070,11070,11070,10
20240326,130000,346741780,11010,11010,11010,11010,0
20240326,125900,346741780,11010,11010,11010,11010,0
20240326,125800,346741780,11010,11010,11010,11010,50
20240326,125700,346191280,11000,11070,11070,11000,2483
20240326,125600,318834620,11070,11070,11070,11070,0
20240326,125500,318834620,11070,11070,11070,11070,0
20240326,125400,318834620,11070,11070,11070,11070,0
20240326,125300,318834620,11070,11070,11070,11070,0
20240326,125200,318834620,11070,11070,11070,11070,0
20240326,125100,318834620,11070,11070,11070,11070,17
20240326,125000,318646430,11100,11100,11100,11100,0
20240326,124900,318646430,11100,11100,11100,11100,0
20240326,124800,318646430,11100,11100,11100,11100,0
20240326,124700,318646430,11100,11100,11100,11100,2
20240326,124600,318624230,11100,11100,11100,11100,0
20240326,124500,318624230,11100,11100,11100,11100,0
20240326,124400,318624230,11100,11100,11100,11100,0
20240326,124300,318624230,11100,11100,11100,11100,0
20240326,124200,318624230,11100,11100,11100,11100,12
20240326,124100,318491030,11080,11080,11080,11080,0
20240326,124000,318491030,11080,11080,11080,11080,0
20240326,123900,318491030,11080,11080,11080,11080,0
20240326,123800,318491030,11080,11080,11080,11080,0
20240326,123700,318491030,11080,11080,11080,11080,20
20240326,123600,318269430,11080,11080,11080,11080,10
20240326,123500,318158630,11080,11080,11080,11080,20
20240326,123400,317937030,11070,11070,11070,11070,0
20240326,123300,317937030,11070,11070,11070,11070,0
20240326,123200,317937030,11070,11070,11070,11070,0
20240326,123100,317937030,11070,11070,11070,11070,0
20240326,123000,317937030,11070,11070,11070,11070,109
20240326,122900,316730400,11070,11070,11070,11070,1
20240326,122800,316719330,11070,11070,11070,11070,0
20240326,122700,316719330,11070,11070,11070,11070,0
20240326,122600,316719330,11070,11070,11070,11070,0
20240326,122500,316719330,11070,11070,11070,11070,0
20240326,122400,316719330,11070,11070,11070,11070,0
20240326,122300,316719330,11070,11070,11070,11070,1
20240326,122200,316708260,11070,11070,11070,11070,0
20240326,122100,316708260,11070,11070,11070,11070,4
20240326,122000,316663980,11070,11070,11070,11070,0
20240326,121900,316663980,11070,11070,11070,11070,10
20240326,121800,316553280,11070,11100,11100,11070,2
20240326,121700,316531110,11070,11070,11070,11070,0
20240326,121600,316531110,11070,11070,11070,11070,0
20240326,121500,316531110,11070,11070,11070,11070,0
20240326,121400,316531110,11070,11070,11070,11070,0
20240326,121300,316531110,11070,11070,11070,11070,0
20240326,121200,316531110,11070,11070,11070,11070,0
20240326,121100,316531110,11070,11070,11070,11070,0
20240326,121000,316531110,11070,11070,11070,11070,100
20240326,120900,315424110,11100,11100,11100,11100,0
20240326,120800,315424110,11100,11100,11100,11100,0
20240326,120700,315424110,11100,11100,11100,11100,0
20240326,120600,315424110,11100,11100,11100,11100,0
20240326,120500,315424110,11100,11100,11100,11100,0
20240326,120400,315424110,11100,11100,11100,11100,17
20240326,120300,315235410,11100,11100,11100,11100,0
20240326,120200,315235410,11100,11100,11100,11100,0
20240326,120100,315235410,11100,11090,11100,11090,275
20240326,120000,312183330,11100,11100,11100,11100,0
20240326,115900,312183330,11100,11100,11100,11100,0
20240326,115800,312183330,11100,11100,11100,11100,86
20240326,115700,311228730,11100,11100,11100,11100,0
20240326,115600,311228730,11100,11100,11100,11100,0
20240326,115500,311228730,11100,11100,11100,11100,0
20240326,115400,311228730,11100,11100,11100,11100,0
20240326,115300,311228730,11100,11100,11100,11100,0
20240326,115200,311228730,11100,11100,11100,11100,0
20240326,115100,311228730,11100,11100,11100,11100,0
20240326,115000,311228730,11100,11100,11100,11100,0
20240326,114900,311228730,11100,11100,11100,11100,63
20240326,114800,310529430,11100,11100,11100,11100,1
20240326,114700,310518330,11070,11070,11070,11070,0
20240326,114600,310518330,11070,11070,11070,11070,0
20240326,114500,310518330,11070,11070,11070,11070,0
20240326,114400,310518330,11070,11070,11070,11070,0
20240326,114300,310518330,11070,11070,11070,11070,0
20240326,114200,310518330,11070,11070,11070,11070,0
20240326,114100,310518330,11070,11070,11070,11070,0
20240326,114000,310518330,11070,11070,11070,11070,0
20240326,113900,310518330,11070,11070,11070,11070,0
20240326,113800,310518330,11070,11070,11070,11070,0
20240326,113700,310518330,11070,11070,11070,11070,0
20240326,113600,310518330,11070,11070,11070,11070,0
20240326,113500,310518330,11070,11070,11070,11070,0
20240326,113400,310518330,11070,11070,11070,11070,0
20240326,113300,310518330,11070,11070,11070,11070,0
20240326,113200,310518330,11070,11070,11070,11070,42
20240326,113100,310053390,11070,11070,11070,11070,65
20240326,113000,309333840,11070,11070,11070,11070,0
20240326,112900,309333840,11070,11070,11070,11070,1
20240326,112800,309322770,11180,11180,11180,11180,0
20240326,112700,309322770,11180,11180,11180,11180,0
20240326,112600,309322770,11180,11180,11180,11180,153
20240326,112500,307612230,11180,11200,11200,11180,87
20240326,112400,306639030,11200,11190,11200,11180,2650
20240326,112300,276975680,11180,11100,11180,11100,2387
20240326,112200,250325290,11100,11080,11100,11080,200
20240326,112100,248106240,11060,11060,11060,11060,1
20240326,112000,248095180,11060,11060,11060,11060,0
20240326,111900,248095180,11060,11060,11060,11060,29
20240326,111800,247774440,11060,11030,11060,11010,158
20240326,111700,246032880,11060,11060,11060,11060,0
20240326,111600,246032880,11060,11060,11060,11060,244
20240326,111500,243334240,11060,11060,11060,11060,0
20240326,111400,243334240,11060,11060,11060,11060,0
20240326,111300,243334240,11060,11060,11060,11060,0
20240326,111200,243334240,11060,11060,11060,11060,31
20240326,111100,242991380,11060,11100,11100,11060,358
20240326,111000,239018220,11100,11010,11100,11010,581
20240326,110900,232572260,11100,11100,11100,11100,0
20240326,110800,232572260,11100,11100,11100,11100,0
20240326,110700,232572260,11100,11100,11100,11100,324
20240326,110600,228975860,11120,11120,11120,11120,0
20240326,110500,228975860,11120,11100,11120,11100,2
20240326,110400,228953640,11100,11090,11100,11090,1175
20240326,110300,215916390,11000,11090,11090,11000,95
20240326,110200,214864390,11090,11080,11090,11080,261
20240326,110100,211970100,11080,11080,11080,11080,0
20240326,110000,211970100,11080,11080,11080,11080,0
20240326,105900,211970100,11080,11080,11080,11080,0
20240326,105800,211970100,11080,11070,11080,11070,100
20240326,105700,210862620,11030,11030,11030,11030,100
20240326,105600,209759620,11030,11030,11030,11030,0
20240326,105500,209759620,11030,11030,11030,11030,0
20240326,105400,209759620,11030,11030,11030,11030,494
20240326,105300,204310800,11030,11030,11030,11030,6
20240326,105200,204244620,11080,11080,11080,11080,0
20240326,105100,204244620,11080,11080,11080,11080,0
20240326,105000,204244620,11080,11080,11080,11080,0
20240326,104900,204244620,11080,11080,11080,11080,0
20240326,104800,204244620,11080,11080,11080,11080,0
20240326,104700,204244620,11080,11080,11080,11080,0
20240326,104600,204244620,11080,11080,11080,11080,0
20240326,104500,204244620,11080,11080,11080,11080,0
20240326,104400,204244620,11080,11080,11080,11080,0
20240326,104300,204244620,11080,11080,11080,11080,0
20240326,104200,204244620,11080,11080,11080,11080,50
20240326,104100,203690620,11080,11080,11080,11080,0
20240326,104000,203690620,11080,11080,11080,11080,0
20240326,103900,203690620,11080,11080,11080,11080,0
20240326,103800,203690620,11080,11080,11080,11080,0
20240326,103700,203690620,11080,11080,11080,11080,0
20240326,103600,203690620,11080,11080,11080,11080,0
20240326,103500,203690620,11080,11080,11080,11080,0
20240326,103400,203690620,11080,11080,11080,11080,70
20240326,103300,202915020,11080,11020,11080,11010,579
20240326,103200,196540010,11010,11010,11010,11010,0
20240326,103100,196540010,11010,11010,11010,11010,0
20240326,103000,196540010,11010,11060,11060,11010,116
20240326,102900,195257850,11080,11080,11080,11080,0
20240326,102800,195257850,11080,11080,11080,11080,3
20240326,102700,195224610,11100,11100,11100,11100,0
20240326,102600,195224610,11100,11100,11100,11100,0
20240326,102500,195224610,11100,11100,11100,11100,0
20240326,102400,195224610,11100,11100,11100,11100,2
20240326,102300,195202410,11100,11100,11100,11100,0
20240326,102200,195202410,11100,11120,11120,11100,63
20240326,102100,194502690,11120,11150,11150,11110,247
20240326,102000,191751450,11150,11190,11220,11150,515
20240326,101900,185987990,11180,11180,11200,11180,294
20240326,101800,182697060,11180,11140,11180,11140,70
20240326,101700,181915220,11200,11160,11300,11160,5038
20240326,101600,125451580,11150,10980,11150,10980,4356
20240326,101500,77075890,11090,10990,11090,10990,2480
20240326,101400,49699380,10960,10960,10960,10960,0
20240326,101300,49699380,10960,10960,10960,10960,0
20240326,101200,49699380,10960,10960,10960,10960,0
20240326,101100,49699380,10960,10960,10960,10960,0
20240326,101000,49699380,10960,10960,10960,10960,0
20240326,100900,49699380,10960,10960,10960,10960,0
20240326,100800,49699380,10960,10960,10960,10960,0
20240326,100700,49699380,10960,10960,10960,10960,0
20240326,100600,49699380,10960,10960,10960,10960,0
20240326,100500,49699380,10960,10960,10960,10960,1472
20240326,100400,33566260,10980,10980,10980,10980,0
20240326,100300,33566260,10980,10980,10980,10980,0
20240326,100200,33566260,10980,10980,10980,10980,0
20240326,100100,33566260,10980,10980,10980,10980,1
20240326,100000,33555280,10990,10990,10990,10990,0
20240326,095900,33555280,10990,10990,10990,10990,0
20240326,095800,33555280,10990,10990,10990,10990,0
20240326,095700,33555280,10990,10990,10990,10990,0
20240326,095600,33555280,10990,10990,10990,10990,0
20240326,095500,33555280,10990,10990,10990,10990,0
20240326,095400,33555280,10990,10990,10990,10990,3
20240326,095300,33522310,10990,10990,10990,10990,0
20240326,095200,33522310,10990,10940,10990,10940,101
20240326,095100,32417320,10930,10930,10930,10930,0
20240326,095000,32417320,10930,10930,10930,10930,40
20240326,094900,31980120,11000,11000,11000,11000,0
20240326,094800,31980120,11000,11000,11000,11000,0
20240326,094700,31980120,11000,11000,11000,11000,0
20240326,094600,31980120,11000,11000,11000,11000,0
20240326,094500,31980120,11000,11000,11000,11000,0
20240326,094400,31980120,11000,11000,11000,11000,0
20240326,094300,31980120,11000,11000,11000,11000,25
20240326,094200,31705120,11000,11000,11000,11000,0
20240326,094100,31705120,11000,11000,11000,11000,0
20240326,094000,31705120,11000,11000,11000,11000,0
20240326,093900,31705120,11000,11000,11000,11000,0
20240326,093800,31705120,11000,11000,11000,11000,0
20240326,093700,31705120,11000,11000,11000,11000,0
20240326,093600,31705120,11000,11000,11000,11000,0
20240326,093500,31705120,11000,11000,11000,11000,0
20240326,093400,31705120,11000,11000,11000,11000,0
20240326,093300,31705120,11000,10990,11000,10990,68
20240326,093200,30957310,10990,10990,10990,10980,202
20240326,093100,28739330,10980,10980,10980,10980,37
20240326,093000,28333070,10980,10980,10980,10980,1
20240326,092900,28322090,10970,10970,10970,10970,0
20240326,092800,28322090,10970,10970,10970,10970,47
20240326,092700,27806500,10960,10960,10960,10960,0
20240326,092600,27806500,10960,10960,10960,10960,7
20240326,092500,27729780,10960,10960,10960,10960,0
20240326,092400,27729780,10960,10960,10960,10960,1
20240326,092300,27718820,10900,10900,10900,10900,0
20240326,092200,27718820,10900,10900,10900,10900,0
20240326,092100,27718820,10900,10900,10900,10900,0
20240326,092000,27718820,10900,10900,10900,10900,0
20240326,091900,27718820,10900,10920,10920,10900,1000
20240326,091800,16817150,10950,10950,10950,10950,0
20240326,091700,16817150,10950,10950,10950,10950,0
20240326,091600,16817150,10950,10970,10970,10950,1053
20240326,091500,5286740,11020,11020,11020,11020,0
20240326,091400,5286740,11020,11020,11020,11020,1
20240326,091300,5275720,11030,11030,11030,11030,0
20240326,091200,5275720,11030,11030,11030,11030,0
20240326,091100,5275720,11030,11030,11030,11030,0
20240326,091000,5275720,11030,11030,11030,11030,0
20240326,090900,5275720,11030,11030,11030,11030,0
20240326,090800,5275720,11030,11030,11030,11030,0
20240326,090700,5275720,11030,10970,11030,10970,17
20240326,090600,5089170,10970,10970,10970,10970,10
20240326,090500,4979470,10970,10950,10970,10950,197
20240326,090400,2818840,10950,10950,10950,10950,1
20240326,090300,2807890,10910,10910,10910,10910,0
20240326,090200,2807890,10910,10920,10920,10910,125
20240326,090100,1443140,10930,10930,10930,10930,0
20240326,090000,1443140,10930,10950,10950,10930,132