KissMeData/002460/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,183700,193289460,10050,10050,10050,10050,923
20240320,183600,193289460,10050,10050,10050,10050,0
20240320,183500,193289460,10050,10050,10050,10050,0
20240320,183400,193289460,10050,10050,10050,10050,0
20240320,183300,193289460,10050,10050,10050,10050,0
20240320,183200,193289460,10050,10050,10050,10050,0
20240320,183100,193289460,10050,10050,10050,10050,0
20240320,183000,193289460,10050,10050,10050,10050,0
20240320,182900,193289460,10050,10050,10050,10050,0
20240320,182800,193289460,10050,10050,10050,10050,0
20240320,182700,193289460,10050,10050,10050,10050,0
20240320,182600,193289460,10050,10050,10050,10050,0
20240320,182500,193289460,10050,10050,10050,10050,0
20240320,182400,193289460,10050,10050,10050,10050,0
20240320,182300,193289460,10050,10050,10050,10050,0
20240320,182200,193289460,10050,10050,10050,10050,0
20240320,182100,193289460,10050,10050,10050,10050,0
20240320,182000,193289460,10050,10050,10050,10050,0
20240320,181900,193289460,10050,10050,10050,10050,0
20240320,181800,193289460,10050,10050,10050,10050,0
20240320,181700,193289460,10050,10050,10050,10050,0
20240320,181600,193289460,10050,10050,10050,10050,0
20240320,181500,193289460,10050,10050,10050,10050,0
20240320,181400,193289460,10050,10050,10050,10050,0
20240320,181300,193289460,10050,10050,10050,10050,0
20240320,181200,193289460,10050,10050,10050,10050,0
20240320,181100,193289460,10050,10050,10050,10050,0
20240320,181000,193289460,10050,10050,10050,10050,0
20240320,180900,193289460,10050,10050,10050,10050,0
20240320,180800,193289460,10050,10050,10050,10050,0
20240320,180700,193289460,10050,10050,10050,10050,923
20240320,180600,193289460,10050,10050,10050,10050,0
20240320,180500,193289460,10050,10050,10050,10050,0
20240320,180400,193289460,10050,10050,10050,10050,0
20240320,180300,193289460,10050,10050,10050,10050,0
20240320,180200,193289460,10050,10050,10050,10050,0
20240320,180100,193289460,10050,10050,10050,10050,0
20240320,180000,193289460,10050,10050,10050,10050,0
20240320,175900,193289460,10050,10050,10050,10050,0
20240320,175800,193289460,10050,10050,10050,10050,0
20240320,175700,193289460,10050,10050,10050,10050,0
20240320,175600,193289460,10050,10050,10050,10050,0
20240320,175500,193289460,10050,10050,10050,10050,0
20240320,175400,193289460,10050,10050,10050,10050,0
20240320,175300,193289460,10050,10050,10050,10050,0
20240320,175200,193289460,10050,10050,10050,10050,0
20240320,175100,193289460,10050,10050,10050,10050,0
20240320,175000,193289460,10050,10050,10050,10050,0
20240320,174900,193289460,10050,10050,10050,10050,0
20240320,174800,193289460,10050,10050,10050,10050,0
20240320,174700,193289460,10050,10050,10050,10050,0
20240320,174600,193289460,10050,10050,10050,10050,0
20240320,174500,193289460,10050,10050,10050,10050,0
20240320,174400,193289460,10050,10050,10050,10050,0
20240320,174300,193289460,10050,10050,10050,10050,0
20240320,174200,193289460,10050,10050,10050,10050,0
20240320,174100,193289460,10050,10050,10050,10050,0
20240320,174000,193289460,10050,10050,10050,10050,0
20240320,173900,193289460,10050,10050,10050,10050,0
20240320,173800,193289460,10050,10050,10050,10050,0
20240320,173700,193289460,10050,10050,10050,10050,923
20240320,173600,193289460,10050,10050,10050,10050,0
20240320,173500,193289460,10050,10050,10050,10050,0
20240320,173400,193289460,10050,10050,10050,10050,0
20240320,173300,193289460,10050,10050,10050,10050,0
20240320,173200,193289460,10050,10050,10050,10050,0
20240320,173100,193289460,10050,10050,10050,10050,0
20240320,173000,193289460,10050,10050,10050,10050,0
20240320,172900,193289460,10050,10050,10050,10050,0
20240320,172800,193289460,10050,10050,10050,10050,0
20240320,172700,193289460,10050,10050,10050,10050,0
20240320,172600,193289460,10050,10050,10050,10050,0
20240320,172500,193289460,10050,10050,10050,10050,0
20240320,172400,193289460,10050,10050,10050,10050,0
20240320,172300,193289460,10050,10050,10050,10050,0
20240320,172200,193289460,10050,10050,10050,10050,0
20240320,172100,193289460,10050,10050,10050,10050,0
20240320,172000,193289460,10050,10050,10050,10050,0
20240320,171900,193289460,10050,10050,10050,10050,0
20240320,171800,193289460,10050,10050,10050,10050,0
20240320,171700,193289460,10050,10050,10050,10050,0
20240320,171600,193289460,10050,10050,10050,10050,0
20240320,171500,193289460,10050,10050,10050,10050,0
20240320,171400,193289460,10050,10050,10050,10050,0
20240320,171300,193289460,10050,10050,10050,10050,0
20240320,171200,193289460,10050,10050,10050,10050,0
20240320,171100,193289460,10050,10050,10050,10050,0
20240320,171000,193289460,10050,10050,10050,10050,0
20240320,170900,193289460,10050,10050,10050,10050,0
20240320,170800,193289460,10050,10050,10050,10050,0
20240320,170700,193289460,10050,10050,10050,10050,923
20240320,170600,193289460,10050,10050,10050,10050,0
20240320,170500,193289460,10050,10050,10050,10050,0
20240320,170400,193289460,10050,10050,10050,10050,0
20240320,170300,193289460,10050,10050,10050,10050,0
20240320,170200,193289460,10050,10050,10050,10050,0
20240320,170100,193289460,10050,10050,10050,10050,0
20240320,170000,193289460,10050,10050,10050,10050,0
20240320,165900,193289460,10050,10050,10050,10050,0
20240320,165800,193289460,10050,10050,10050,10050,0
20240320,165700,193289460,10050,10050,10050,10050,0
20240320,165600,193289460,10050,10050,10050,10050,0
20240320,165500,193289460,10050,10050,10050,10050,0
20240320,165400,193289460,10050,10050,10050,10050,0
20240320,165300,193289460,10050,10050,10050,10050,0
20240320,165200,193289460,10050,10050,10050,10050,0
20240320,165100,193289460,10050,10050,10050,10050,0
20240320,165000,193289460,10050,10050,10050,10050,0
20240320,164900,193289460,10050,10050,10050,10050,0
20240320,164800,193289460,10050,10050,10050,10050,0
20240320,164700,193289460,10050,10050,10050,10050,0
20240320,164600,193289460,10050,10050,10050,10050,0
20240320,164500,193289460,10050,10050,10050,10050,0
20240320,164400,193289460,10050,10050,10050,10050,0
20240320,164300,193289460,10050,10050,10050,10050,0
20240320,164200,193289460,10050,10050,10050,10050,0
20240320,164100,193289460,10050,10050,10050,10050,0
20240320,164000,193289460,10050,10050,10050,10050,0
20240320,163900,193289460,10050,10050,10050,10050,0
20240320,163800,193289460,10050,10050,10050,10050,0
20240320,163700,193289460,10050,10050,10050,10050,923
20240320,163600,193289460,10050,10050,10050,10050,0
20240320,163500,193289460,10050,10050,10050,10050,0
20240320,163400,193289460,10050,10050,10050,10050,0
20240320,163300,193289460,10050,10050,10050,10050,0
20240320,163200,193289460,10050,10050,10050,10050,0
20240320,163100,193289460,10050,10050,10050,10050,0
20240320,163000,193289460,10050,10050,10050,10050,0
20240320,162900,193289460,10050,10050,10050,10050,0
20240320,162800,193289460,10050,10050,10050,10050,0
20240320,162700,193289460,10050,10050,10050,10050,0
20240320,162600,193289460,10050,10050,10050,10050,0
20240320,162500,193289460,10050,10050,10050,10050,0
20240320,162400,193289460,10050,10050,10050,10050,0
20240320,162300,193289460,10050,10050,10050,10050,0
20240320,162200,193289460,10050,10050,10050,10050,0
20240320,162100,193289460,10050,10050,10050,10050,0
20240320,162000,193289460,10050,10050,10050,10050,0
20240320,161900,193289460,10050,10050,10050,10050,0
20240320,161800,193289460,10050,10050,10050,10050,0
20240320,161700,193289460,10050,10050,10050,10050,0
20240320,161600,193289460,10050,10050,10050,10050,0
20240320,161500,193289460,10050,10050,10050,10050,0
20240320,161400,193289460,10050,10050,10050,10050,0
20240320,161300,193289460,10050,10050,10050,10050,0
20240320,161200,193289460,10050,10050,10050,10050,0
20240320,161100,193289460,10050,10050,10050,10050,0
20240320,161000,193289460,10050,10050,10050,10050,0
20240320,160900,193289460,10050,10050,10050,10050,0
20240320,160800,193289460,10050,10050,10050,10050,0
20240320,160700,193289460,10050,10050,10050,10050,923
20240320,160600,193289460,10050,10050,10050,10050,0
20240320,160500,193289460,10050,10050,10050,10050,0
20240320,160400,193289460,10050,10050,10050,10050,0
20240320,160300,193289460,10050,10050,10050,10050,0
20240320,160200,193289460,10050,10050,10050,10050,0
20240320,160100,193289460,10050,10050,10050,10050,0
20240320,160000,193289460,10050,10050,10050,10050,0
20240320,155900,193289460,10050,10050,10050,10050,0
20240320,155800,193289460,10050,10050,10050,10050,0
20240320,155700,193289460,10050,10050,10050,10050,0
20240320,155600,193289460,10050,10050,10050,10050,0
20240320,155500,193289460,10050,10050,10050,10050,0
20240320,155400,193289460,10050,10050,10050,10050,0
20240320,155300,193289460,10050,10050,10050,10050,0
20240320,155200,193289460,10050,10050,10050,10050,0
20240320,155100,193289460,10050,10050,10050,10050,0
20240320,155000,193289460,10050,10050,10050,10050,0
20240320,154900,193289460,10050,10050,10050,10050,0
20240320,154800,193289460,10050,10050,10050,10050,0
20240320,154700,193289460,10050,10050,10050,10050,0
20240320,154600,193289460,10050,10050,10050,10050,0
20240320,154500,193289460,10050,10050,10050,10050,0
20240320,154400,193289460,10050,10050,10050,10050,0
20240320,154300,193289460,10050,10050,10050,10050,0
20240320,154200,193289460,10050,10050,10050,10050,0
20240320,154100,193289460,10050,10050,10050,10050,0
20240320,154000,193289460,10050,10050,10050,10050,0
20240320,153900,193289460,10050,10050,10050,10050,0
20240320,153800,193289460,10050,10050,10050,10050,0
20240320,153700,193289460,10050,10050,10050,10050,923
20240320,153600,193289460,10050,10050,10050,10050,0
20240320,153500,193289460,10050,10050,10050,10050,0
20240320,153400,193289460,10050,10050,10050,10050,0
20240320,153300,193289460,10050,10050,10050,10050,0
20240320,153200,193289460,10050,10050,10050,10050,0
20240320,153100,193289460,10050,10050,10050,10050,0
20240320,153000,193289460,10050,10050,10050,10050,923
20240320,152900,184013310,10020,10020,10020,10020,0
20240320,152800,184013310,10020,10020,10020,10020,0
20240320,152700,184013310,10020,10020,10020,10020,0
20240320,152600,184013310,10020,10020,10020,10020,0
20240320,152500,184013310,10020,10020,10020,10020,0
20240320,152400,184013310,10020,10020,10020,10020,0
20240320,152300,184013310,10020,10020,10020,10020,0
20240320,152200,184013310,10020,10020,10020,10020,0
20240320,152100,184013310,10020,10020,10020,10020,0
20240320,152000,184013310,10020,10020,10020,10020,0
20240320,151900,184013310,10020,10020,10020,10020,0
20240320,151800,184013310,10020,10000,10020,10000,65
20240320,151700,183363220,10010,10020,10020,10010,74
20240320,151600,182622460,10020,10010,10020,10010,7
20240320,151500,182552370,10020,10020,10020,10010,21
20240320,151400,182342130,10020,10020,10020,10020,3
20240320,151300,182312070,10020,10020,10020,10020,4
20240320,151200,182271990,10020,10020,10020,10020,1
20240320,151100,182261970,10020,10020,10020,10020,3
20240320,151000,182231910,10020,10010,10020,10010,5
20240320,150900,182181830,10020,10020,10020,10020,3
20240320,150800,182151770,10020,10020,10020,10020,3
20240320,150700,182121710,10020,10020,10020,10020,3
20240320,150600,182091650,10020,10020,10020,10020,3
20240320,150500,182061590,10020,10020,10020,10020,3
20240320,150400,182031530,10020,10020,10020,10010,8
20240320,150300,181951410,10020,10020,10020,10020,3
20240320,150200,181921350,10020,10020,10020,10020,4
20240320,150100,181881270,10020,10020,10020,10020,2
20240320,150000,181861230,10020,10020,10020,10020,102
20240320,145900,180839190,10020,10020,10020,10020,5
20240320,145800,180789090,10020,10020,10020,10020,5
20240320,145700,180738990,10020,10020,10020,10020,3
20240320,145600,180708930,10020,10020,10020,10020,6
20240320,145500,180648810,10020,10020,10020,10020,4
20240320,145400,180608730,10020,10020,10020,10020,6
20240320,145300,180548610,10020,10020,10020,10020,5
20240320,145200,180498510,10020,10020,10020,10020,6
20240320,145100,180438390,10020,10020,10020,10020,4
20240320,145000,180398310,10020,10020,10020,10020,4
20240320,144900,180358230,10020,10020,10020,10020,6
20240320,144800,180298110,10020,10040,10040,10020,3
20240320,144700,180268030,10040,10020,10040,10020,8
20240320,144600,180187780,10020,10020,10040,10020,234
20240320,144500,177841980,10020,10020,10020,10020,6
20240320,144400,177781860,10020,10020,10020,10020,3
20240320,144300,177751800,10020,10000,10020,10000,9
20240320,144200,177661660,10020,10010,10020,10010,107
20240320,144100,176589540,10020,10020,10020,10020,5
20240320,144000,176539440,10020,10020,10020,10020,5
20240320,143900,176489340,10020,10020,10020,10020,4
20240320,143800,176449260,10020,10020,10020,10020,4
20240320,143700,176409180,10020,10020,10020,10020,6
20240320,143600,176349060,10020,10020,10020,10020,4
20240320,143500,176308980,10020,10020,10020,10020,2
20240320,143400,176288940,10020,10020,10020,10020,7
20240320,143300,176218800,10020,10020,10020,10020,4
20240320,143200,176178720,10020,10020,10020,10020,46
20240320,143100,175717800,10020,10020,10020,10020,4
20240320,143000,175677720,10020,10020,10020,10020,4
20240320,142900,175637640,10020,10020,10020,10020,5
20240320,142800,175587540,10020,10020,10020,10020,6
20240320,142700,175527420,10020,10020,10020,10020,4
20240320,142600,175487340,10020,10010,10020,10010,4
20240320,142500,175447280,10020,10010,10020,10010,8
20240320,142400,175367160,10010,10020,10020,10010,8
20240320,142300,175287040,10010,10020,10020,10010,8
20240320,142200,175206910,10010,10020,10020,10010,8
20240320,142100,175126810,10010,10010,10020,10010,6
20240320,142000,175066730,10020,10020,10020,10010,10
20240320,141900,174966570,10020,10020,10020,10020,4
20240320,141800,174926490,10020,10020,10020,10020,5
20240320,141700,174876390,10020,10020,10020,10010,3
20240320,141600,174846340,10020,10010,10020,10010,9
20240320,141500,174756200,10020,10010,10020,10010,6
20240320,141400,174696100,10010,10010,10020,10010,10
20240320,141300,174595940,10010,10010,10020,10010,7
20240320,141200,174525840,10010,10020,10020,10010,10
20240320,141100,174425670,10010,10010,10010,10010,7
20240320,141000,174355600,10010,10000,10010,10000,57
20240320,140900,173785560,9990,9990,10000,9990,5
20240320,140800,173735590,10000,9990,10000,9990,9
20240320,140700,173645610,9990,9990,9990,9990,6
20240320,140600,173585670,9990,9990,9990,9990,4
20240320,140500,173545710,9990,9990,9990,9990,8
20240320,140400,173465790,9990,9990,9990,9990,4
20240320,140300,173425830,9990,9990,9990,9990,5
20240320,140200,173375880,9990,9990,9990,9990,11
20240320,140100,173265990,10000,10000,10000,10000,5
20240320,140000,173215990,10000,10000,10000,10000,3
20240320,135900,173185990,10000,10000,10000,10000,6
20240320,135800,173125990,10000,10000,10000,10000,5
20240320,135700,173075990,10000,10000,10000,10000,3
20240320,135600,173045990,10000,10000,10000,10000,7
20240320,135500,172975990,10000,10000,10000,10000,3
20240320,135400,172945990,10000,10000,10000,10000,5
20240320,135300,172895990,10000,10000,10000,10000,6
20240320,135200,172835990,10000,10000,10000,10000,4
20240320,135100,172795990,10000,10000,10000,10000,5
20240320,135000,172745990,10000,10000,10000,10000,2
20240320,134900,172725990,9990,9990,9990,9990,1
20240320,134800,172716000,9990,9990,9990,9990,0
20240320,134700,172716000,9990,9990,9990,9990,0
20240320,134600,172716000,9990,9990,9990,9990,0
20240320,134500,172716000,9990,9990,9990,9990,0
20240320,134400,172716000,9990,9990,9990,9990,0
20240320,134300,172716000,9990,9990,9990,9990,1
20240320,134200,172706010,10000,10000,10000,10000,0
20240320,134100,172706010,10000,10000,10000,10000,0
20240320,134000,172706010,10000,10000,10000,10000,0
20240320,133900,172706010,10000,10000,10000,10000,0
20240320,133800,172706010,10000,10000,10000,10000,0
20240320,133700,172706010,10000,10000,10000,10000,0
20240320,133600,172706010,10000,9990,10000,9990,10
20240320,133500,172606090,9990,9990,9990,9990,0
20240320,133400,172606090,9990,9990,9990,9990,0
20240320,133300,172606090,9990,9990,9990,9990,2
20240320,133200,172586110,10000,10000,10000,10000,0
20240320,133100,172586110,10000,10000,10000,10000,0
20240320,133000,172586110,10000,10000,10000,10000,0
20240320,132900,172586110,10000,10000,10000,10000,0
20240320,132800,172586110,10000,10000,10000,10000,0
20240320,132700,172586110,10000,10000,10000,10000,0
20240320,132600,172586110,10000,10000,10000,10000,0
20240320,132500,172586110,10000,10000,10000,10000,0
20240320,132400,172586110,10000,10000,10000,10000,0
20240320,132300,172586110,10000,9980,10000,9980,15
20240320,132200,172436370,9980,9980,9980,9980,0
20240320,132100,172436370,9980,9980,9980,9980,0
20240320,132000,172436370,9980,9980,9980,9980,0
20240320,131900,172436370,9980,9980,9980,9980,0
20240320,131800,172436370,9980,9990,9990,9980,8
20240320,131700,172356520,9980,9980,9980,9980,0
20240320,131600,172356520,9980,9980,9980,9980,1
20240320,131500,172346540,9990,9990,9990,9990,1
20240320,131400,172336550,10000,9980,10000,9980,3
20240320,131300,172306570,9980,9980,10000,9980,6
20240320,131200,172246630,10010,10010,10010,10010,0
20240320,131100,172246630,10010,10010,10010,10010,0
20240320,131000,172246630,10010,10010,10010,10010,0
20240320,130900,172246630,10010,10010,10010,10010,0
20240320,130800,172246630,10010,10010,10010,10010,0
20240320,130700,172246630,10010,10010,10010,10010,0
20240320,130600,172246630,10010,9980,10010,9980,2
20240320,130500,172226640,9980,9980,10010,9980,7
20240320,130400,172156690,9990,9980,10010,9980,23
20240320,130300,171926940,9990,10000,10000,9980,64
20240320,130200,171287910,9980,9980,10010,9980,10
20240320,130100,171187990,10010,9980,10010,9980,5
20240320,130000,171138000,9990,10010,10010,9980,36
20240320,125900,170778330,9980,9980,10020,9980,65
20240320,125800,170127790,10010,9940,10010,9940,99
20240320,125700,169142570,9940,10000,10010,9920,1063
20240320,125600,158566470,10000,10000,10000,10000,0
20240320,125500,158566470,10000,10000,10000,10000,150
20240320,125400,157066470,10010,10010,10010,10010,0
20240320,125300,157066470,10010,10000,10020,10000,71
20240320,125200,156355760,10030,10040,10040,10000,7
20240320,125100,156285630,9990,9980,10040,9980,126
20240320,125000,155026810,10030,10030,10030,10030,0
20240320,124900,155026810,10030,9970,10030,9970,2606
20240320,124800,128976030,9970,9960,9970,9960,64
20240320,124700,128338570,9960,9960,9960,9960,100
20240320,124600,127342570,9960,9960,9960,9960,100
20240320,124500,126346570,9960,9960,9960,9960,20
20240320,124400,126147370,9960,9960,9960,9960,0
20240320,124300,126147370,9960,9960,9960,9960,0
20240320,124200,126147370,9960,9960,9960,9960,3
20240320,124100,126117490,9950,9950,9950,9950,0
20240320,124000,126117490,9950,9950,9950,9950,2
20240320,123900,126097590,9960,9960,9960,9960,2
20240320,123800,126077670,9950,9950,9950,9950,1
20240320,123700,126067720,9940,9940,9940,9940,0
20240320,123600,126067720,9940,9940,9940,9940,0
20240320,123500,126067720,9940,9950,9950,9940,2
20240320,123400,126047830,9940,9940,9940,9940,0
20240320,123300,126047830,9940,9950,9960,9940,7
20240320,123200,125978160,9950,9950,9960,9950,5
20240320,123100,125928390,9960,9960,9960,9960,0
20240320,123000,125928390,9960,9960,9960,9960,0
20240320,122900,125928390,9960,9960,9960,9960,2
20240320,122800,125908470,9950,9950,9950,9950,374
20240320,122700,122187170,9950,9940,9950,9940,102
20240320,122600,121173270,9940,9940,9940,9940,102
20240320,122500,120159390,9940,9940,9940,9940,0
20240320,122400,120159390,9940,9930,9940,9930,16
20240320,122300,120000360,9930,9930,9930,9930,2
20240320,122200,119980500,9940,9930,9940,9920,88
20240320,122100,119106960,9920,9920,9920,9920,0
20240320,122000,119106960,9920,9920,9920,9920,0
20240320,121900,119106960,9920,9920,9920,9920,147
20240320,121800,117648720,9930,9940,9940,9930,136
20240320,121700,116298230,9940,9940,9940,9940,1
20240320,121600,116288290,9940,9940,9940,9940,0
20240320,121500,116288290,9940,9950,9950,9940,218
20240320,121400,114119840,9970,9970,9970,9970,0
20240320,121300,114119840,9970,9970,9970,9970,0
20240320,121200,114119840,9970,9970,9970,9970,0
20240320,121100,114119840,9970,9970,9970,9970,0
20240320,121000,114119840,9970,9960,9970,9960,11
20240320,120900,114010270,9970,9960,9970,9960,21
20240320,120800,113801100,9960,9960,9960,9960,0
20240320,120700,113801100,9960,9960,9960,9960,6
20240320,120600,113741340,9960,9970,9970,9960,3
20240320,120500,113711440,9970,9970,9970,9970,8
20240320,120400,113631680,9970,9960,9970,9960,35
20240320,120300,113283050,9960,9960,9960,9960,100
20240320,120200,112287050,9960,10000,10000,9960,1834
20240320,120100,93995350,10010,10010,10010,10010,93
20240320,120000,93064420,10010,10010,10010,10010,0
20240320,115900,93064420,10010,10010,10010,10010,0
20240320,115800,93064420,10010,10010,10010,10010,0
20240320,115700,93064420,10010,10010,10010,10010,0
20240320,115600,93064420,10010,10010,10010,10010,0
20240320,115500,93064420,10010,10010,10010,10010,1
20240320,115400,93054410,10010,10010,10010,10010,0
20240320,115300,93054410,10010,10010,10010,10010,0
20240320,115200,93054410,10010,10010,10010,10010,0
20240320,115100,93054410,10010,10010,10010,10010,0
20240320,115000,93054410,10010,10010,10010,10010,0
20240320,114900,93054410,10010,10010,10010,10010,1
20240320,114800,93044400,10020,10010,10020,10010,2
20240320,114700,93024370,10020,10020,10020,10020,0
20240320,114600,93024370,10020,10020,10020,10020,0
20240320,114500,93024370,10020,10020,10020,10020,0
20240320,114400,93024370,10020,10010,10020,10010,21
20240320,114300,92814150,10010,10010,10010,10010,0
20240320,114200,92814150,10010,10010,10010,10010,0
20240320,114100,92814150,10010,10010,10010,10010,5
20240320,114000,92764100,10020,10020,10020,10020,0
20240320,113900,92764100,10020,10020,10020,10020,0
20240320,113800,92764100,10020,10020,10020,10020,0
20240320,113700,92764100,10020,10020,10020,10020,0
20240320,113600,92764100,10020,10020,10020,10020,0
20240320,113500,92764100,10020,10020,10020,10020,0
20240320,113400,92764100,10020,10020,10020,10020,0
20240320,113300,92764100,10020,10020,10020,10020,0
20240320,113200,92764100,10020,10020,10020,10020,0
20240320,113100,92764100,10020,10020,10020,10020,0
20240320,113000,92764100,10020,10020,10020,10020,0
20240320,112900,92764100,10020,10020,10020,10020,0
20240320,112800,92764100,10020,10020,10020,10020,0
20240320,112700,92764100,10020,10020,10020,10020,0
20240320,112600,92764100,10020,10020,10020,10020,0
20240320,112500,92764100,10020,10000,10020,10000,2
20240320,112400,92744080,10020,10020,10020,10020,0
20240320,112300,92744080,10020,10000,10020,10000,52
20240320,112200,92224060,10000,10000,10000,10000,0
20240320,112100,92224060,10000,10000,10020,10000,202
20240320,112000,90204020,10000,10000,10000,10000,0
20240320,111900,90204020,10000,10000,10000,10000,0
20240320,111800,90204020,10000,10000,10000,10000,0
20240320,111700,90204020,10000,10000,10000,10000,0
20240320,111600,90204020,10000,10000,10000,10000,2
20240320,111500,90184020,9990,9990,9990,9990,6
20240320,111400,90124080,10020,10020,10020,10020,0
20240320,111300,90124080,10020,10020,10020,10020,0
20240320,111200,90124080,10020,10020,10020,10020,0
20240320,111100,90124080,10020,10020,10020,10020,0
20240320,111000,90124080,10020,10020,10020,10020,0
20240320,110900,90124080,10020,10020,10020,10020,0
20240320,110800,90124080,10020,10020,10020,10020,0
20240320,110700,90124080,10020,10020,10020,10020,0
20240320,110600,90124080,10020,10020,10020,10020,0
20240320,110500,90124080,10020,10020,10020,10020,0
20240320,110400,90124080,10020,10020,10020,10020,0
20240320,110300,90124080,10020,10020,10020,10020,0
20240320,110200,90124080,10020,10020,10020,10020,0
20240320,110100,90124080,10020,10020,10020,10020,0
20240320,110000,90124080,10020,10020,10020,10020,0
20240320,105900,90124080,10020,10000,10020,10000,2
20240320,105800,90104060,10020,10020,10020,10020,0
20240320,105700,90104060,10020,10020,10020,10020,0
20240320,105600,90104060,10020,10020,10020,10020,0
20240320,105500,90104060,10020,10020,10020,10020,0
20240320,105400,90104060,10020,10020,10020,10020,0
20240320,105300,90104060,10020,10020,10020,10020,0
20240320,105200,90104060,10020,10020,10020,10020,0
20240320,105100,90104060,10020,10000,10020,10000,9
20240320,105000,90014040,10010,10010,10010,10010,0
20240320,104900,90014040,10010,10010,10010,10010,0
20240320,104800,90014040,10010,10010,10010,10010,0
20240320,104700,90014040,10010,10010,10010,10010,0
20240320,104600,90014040,10010,10010,10010,10010,0
20240320,104500,90014040,10010,10010,10010,10010,0
20240320,104400,90014040,10010,10010,10010,10010,0
20240320,104300,90014040,10010,9990,10010,9990,3
20240320,104200,89984050,9980,9980,9980,9980,0
20240320,104100,89984050,9980,9980,9980,9980,0
20240320,104000,89984050,9980,9980,9980,9980,0
20240320,103900,89984050,9980,9980,9980,9980,0
20240320,103800,89984050,9980,10000,10020,9980,202
20240320,103700,87965690,10000,10000,10000,10000,0
20240320,103600,87965690,10000,10000,10000,10000,0
20240320,103500,87965690,10000,10000,10000,10000,0
20240320,103400,87965690,10000,10000,10000,10000,0
20240320,103300,87965690,10000,10000,10000,10000,97
20240320,103200,86995690,10000,10000,10000,10000,344
20240320,103100,83555690,10000,10000,10000,10000,0
20240320,103000,83555690,10000,10000,10000,10000,0
20240320,102900,83555690,10000,10000,10000,10000,0
20240320,102800,83555690,10000,10000,10000,10000,0
20240320,102700,83555690,10000,10000,10000,10000,0
20240320,102600,83555690,10000,10000,10000,10000,1
20240320,102500,83545690,10000,10000,10000,10000,0
20240320,102400,83545690,10000,10000,10000,10000,26
20240320,102300,83285690,10000,10000,10000,10000,10
20240320,102200,83185690,10020,10000,10020,10000,122
20240320,102100,81965650,9990,9990,9990,9990,27
20240320,102000,81695920,10000,9990,10000,9990,80
20240320,101900,80896710,9990,10000,10020,9990,143
20240320,101800,79468010,10000,9990,10000,9990,536
20240320,101700,74108360,10000,10000,10000,9990,396
20240320,101600,70150310,10010,10010,10010,10010,0
20240320,101500,70150310,10010,10000,10010,10000,4
20240320,101400,70110290,10000,10000,10000,10000,0
20240320,101300,70110290,10000,10000,10000,10000,6
20240320,101200,70050290,10020,9990,10020,9990,47
20240320,101100,69580700,9990,9990,10000,9990,283
20240320,101000,66753520,9990,9990,9990,9990,2
20240320,100900,66733540,10020,10000,10020,9980,2576
20240320,100800,40974680,10020,10020,10020,10020,0
20240320,100700,40974680,10020,10020,10020,10020,0
20240320,100600,40974680,10020,10020,10020,10020,0
20240320,100500,40974680,10020,10020,10020,10020,0
20240320,100400,40974680,10020,10020,10020,10020,0
20240320,100300,40974680,10020,10020,10020,10020,0
20240320,100200,40974680,10020,10020,10020,10020,0
20240320,100100,40974680,10020,10020,10020,10020,0
20240320,100000,40974680,10020,10010,10020,10000,747
20240320,095900,33497380,10000,10010,10010,10000,801
20240320,095800,25480580,10020,10020,10020,10020,0
20240320,095700,25480580,10020,10020,10020,10020,0
20240320,095600,25480580,10020,10020,10020,10020,5
20240320,095500,25430480,10020,10020,10020,10020,0
20240320,095400,25430480,10020,10020,10020,10020,0
20240320,095300,25430480,10020,10020,10020,10020,0
20240320,095200,25430480,10020,10020,10020,10020,0
20240320,095100,25430480,10020,10020,10020,10020,0
20240320,095000,25430480,10020,10020,10020,10020,0
20240320,094900,25430480,10020,10020,10020,10020,1
20240320,094800,25420460,10020,10020,10020,10020,0
20240320,094700,25420460,10020,10020,10020,10020,0
20240320,094600,25420460,10020,10020,10020,10020,0
20240320,094500,25420460,10020,10020,10020,10020,0
20240320,094400,25420460,10020,10020,10020,10020,1
20240320,094300,25410440,10020,10020,10020,10020,0
20240320,094200,25410440,10020,10020,10020,10020,0
20240320,094100,25410440,10020,10020,10020,10020,0
20240320,094000,25410440,10020,10020,10020,10020,0
20240320,093900,25410440,10020,10020,10020,10020,0
20240320,093800,25410440,10020,10020,10020,10020,0
20240320,093700,25410440,10020,10020,10020,10020,0
20240320,093600,25410440,10020,10020,10020,10020,5
20240320,093500,25360340,10020,10020,10020,10020,0
20240320,093400,25360340,10020,10020,10020,10020,0
20240320,093300,25360340,10020,10020,10020,10020,0
20240320,093200,25360340,10020,10020,10020,10020,0
20240320,093100,25360340,10020,10020,10020,10020,1
20240320,093000,25350320,10020,10020,10020,10020,0
20240320,092900,25350320,10020,10020,10020,10020,30
20240320,092800,25049720,10020,10020,10020,10020,192
20240320,092700,23125880,10020,10020,10020,10020,101
20240320,092600,22113860,10020,10020,10020,10020,0
20240320,092500,22113860,10020,10020,10020,10020,3
20240320,092400,22083800,10020,10020,10020,10020,0
20240320,092300,22083800,10020,10020,10020,10020,240
20240320,092200,19679000,10020,10020,10020,10020,0
20240320,092100,19679000,10020,10020,10020,10020,5
20240320,092000,19628900,10020,10020,10020,10020,0
20240320,091900,19628900,10020,10020,10020,10020,1
20240320,091800,19618880,10020,10020,10020,10020,0
20240320,091700,19618880,10020,10020,10020,10020,0
20240320,091600,19618880,10020,10020,10020,10020,0
20240320,091500,19618880,10020,10020,10020,10020,0
20240320,091400,19618880,10020,10020,10020,10020,0
20240320,091300,19618880,10020,10020,10020,10020,0
20240320,091200,19618880,10020,10020,10020,10020,200
20240320,091100,17614880,10010,10010,10020,10010,1455
20240320,091000,3037330,10020,10020,10020,10020,0
20240320,090900,3037330,10020,10020,10020,10020,0
20240320,090800,3037330,10020,10020,10020,10020,229
20240320,090700,742750,10020,10020,10020,10020,0
20240320,090600,742750,10020,10020,10020,10020,0
20240320,090500,742750,10020,10020,10020,10020,10
20240320,090400,642550,10020,10030,10030,10020,44
20240320,090300,201360,10030,10030,10030,10030,0
20240320,090200,201360,10030,10030,10030,10030,0
20240320,090100,201360,10030,10030,10030,10030,0
20240320,090000,201360,10030,10070,10070,10030,20