KissMeData/020000/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185800,431218330,20000,20000,20000,20000,721
20240328,185700,431218330,20000,20000,20000,20000,0
20240328,185600,431218330,20000,20000,20000,20000,0
20240328,185500,431218330,20000,20000,20000,20000,0
20240328,185400,431218330,20000,20000,20000,20000,0
20240328,185300,431218330,20000,20000,20000,20000,0
20240328,185200,431218330,20000,20000,20000,20000,0
20240328,185100,431218330,20000,20000,20000,20000,0
20240328,185000,431218330,20000,20000,20000,20000,0
20240328,184900,431218330,20000,20000,20000,20000,0
20240328,184800,431218330,20000,20000,20000,20000,0
20240328,184700,431218330,20000,20000,20000,20000,0
20240328,184600,431218330,20000,20000,20000,20000,0
20240328,184500,431218330,20000,20000,20000,20000,0
20240328,184400,431218330,20000,20000,20000,20000,0
20240328,184300,431218330,20000,20000,20000,20000,0
20240328,184200,431218330,20000,20000,20000,20000,0
20240328,184100,431218330,20000,20000,20000,20000,0
20240328,184000,431218330,20000,20000,20000,20000,0
20240328,183900,431218330,20000,20000,20000,20000,0
20240328,183800,431218330,20000,20000,20000,20000,0
20240328,183700,431218330,20000,20000,20000,20000,0
20240328,183600,431218330,20000,20000,20000,20000,0
20240328,183500,431218330,20000,20000,20000,20000,0
20240328,183400,431218330,20000,20000,20000,20000,0
20240328,183300,431218330,20000,20000,20000,20000,0
20240328,183200,431218330,20000,20000,20000,20000,0
20240328,183100,431218330,20000,20000,20000,20000,0
20240328,183000,431218330,20000,20000,20000,20000,0
20240328,182900,431218330,20000,20000,20000,20000,0
20240328,182800,431218330,20000,20000,20000,20000,721
20240328,182700,431218330,20000,20000,20000,20000,0
20240328,182600,431218330,20000,20000,20000,20000,0
20240328,182500,431218330,20000,20000,20000,20000,0
20240328,182400,431218330,20000,20000,20000,20000,0
20240328,182300,431218330,20000,20000,20000,20000,0
20240328,182200,431218330,20000,20000,20000,20000,0
20240328,182100,431218330,20000,20000,20000,20000,0
20240328,182000,431218330,20000,20000,20000,20000,0
20240328,181900,431218330,20000,20000,20000,20000,0
20240328,181800,431218330,20000,20000,20000,20000,0
20240328,181700,431218330,20000,20000,20000,20000,0
20240328,181600,431218330,20000,20000,20000,20000,0
20240328,181500,431218330,20000,20000,20000,20000,0
20240328,181400,431218330,20000,20000,20000,20000,0
20240328,181300,431218330,20000,20000,20000,20000,0
20240328,181200,431218330,20000,20000,20000,20000,0
20240328,181100,431218330,20000,20000,20000,20000,0
20240328,181000,431218330,20000,20000,20000,20000,0
20240328,180900,431218330,20000,20000,20000,20000,0
20240328,180800,431218330,20000,20000,20000,20000,0
20240328,180700,431218330,20000,20000,20000,20000,0
20240328,180600,431218330,20000,20000,20000,20000,0
20240328,180500,431218330,20000,20000,20000,20000,0
20240328,180400,431218330,20000,20000,20000,20000,0
20240328,180300,431218330,20000,20000,20000,20000,0
20240328,180200,431218330,20000,20000,20000,20000,0
20240328,180100,431218330,20000,20000,20000,20000,0
20240328,180000,431218330,20000,20000,20000,20000,0
20240328,175900,431218330,20000,20000,20000,20000,0
20240328,175800,431218330,20000,20000,20000,20000,721
20240328,175700,431218330,20000,20000,20000,20000,0
20240328,175600,431218330,20000,20000,20000,20000,0
20240328,175500,431218330,20000,20000,20000,20000,0
20240328,175400,431218330,20000,20000,20000,20000,0
20240328,175300,431218330,20000,20000,20000,20000,0
20240328,175200,431218330,20000,20000,20000,20000,0
20240328,175100,431218330,20000,20000,20000,20000,0
20240328,175000,431218330,20000,20000,20000,20000,0
20240328,174900,431218330,20000,20000,20000,20000,0
20240328,174800,431218330,20000,20000,20000,20000,0
20240328,174700,431218330,20000,20000,20000,20000,0
20240328,174600,431218330,20000,20000,20000,20000,0
20240328,174500,431218330,20000,20000,20000,20000,0
20240328,174400,431218330,20000,20000,20000,20000,0
20240328,174300,431218330,20000,20000,20000,20000,0
20240328,174200,431218330,20000,20000,20000,20000,0
20240328,174100,431218330,20000,20000,20000,20000,0
20240328,174000,431218330,20000,20000,20000,20000,0
20240328,173900,431218330,20000,20000,20000,20000,0
20240328,173800,431218330,20000,20000,20000,20000,0
20240328,173700,431218330,20000,20000,20000,20000,0
20240328,173600,431218330,20000,20000,20000,20000,0
20240328,173500,431218330,20000,20000,20000,20000,0
20240328,173400,431218330,20000,20000,20000,20000,0
20240328,173300,431218330,20000,20000,20000,20000,0
20240328,173200,431218330,20000,20000,20000,20000,0
20240328,173100,431218330,20000,20000,20000,20000,0
20240328,173000,431218330,20000,20000,20000,20000,0
20240328,172900,431218330,20000,20000,20000,20000,0
20240328,172800,431218330,20000,20000,20000,20000,721
20240328,172700,431218330,20000,20000,20000,20000,0
20240328,172600,431218330,20000,20000,20000,20000,0
20240328,172500,431218330,20000,20000,20000,20000,0
20240328,172400,431218330,20000,20000,20000,20000,0
20240328,172300,431218330,20000,20000,20000,20000,0
20240328,172200,431218330,20000,20000,20000,20000,0
20240328,172100,431218330,20000,20000,20000,20000,0
20240328,172000,431218330,20000,20000,20000,20000,0
20240328,171900,431218330,20000,20000,20000,20000,0
20240328,171800,431218330,20000,20000,20000,20000,0
20240328,171700,431218330,20000,20000,20000,20000,0
20240328,171600,431218330,20000,20000,20000,20000,0
20240328,171500,431218330,20000,20000,20000,20000,0
20240328,171400,431218330,20000,20000,20000,20000,0
20240328,171300,431218330,20000,20000,20000,20000,0
20240328,171200,431218330,20000,20000,20000,20000,0
20240328,171100,431218330,20000,20000,20000,20000,0
20240328,171000,431218330,20000,20000,20000,20000,0
20240328,170900,431218330,20000,20000,20000,20000,0
20240328,170800,431218330,20000,20000,20000,20000,0
20240328,170700,431218330,20000,20000,20000,20000,0
20240328,170600,431218330,20000,20000,20000,20000,0
20240328,170500,431218330,20000,20000,20000,20000,0
20240328,170400,431218330,20000,20000,20000,20000,0
20240328,170300,431218330,20000,20000,20000,20000,0
20240328,170200,431218330,20000,20000,20000,20000,0
20240328,170100,431218330,20000,20000,20000,20000,0
20240328,170000,431218330,20000,20000,20000,20000,0
20240328,165900,431218330,20000,20000,20000,20000,0
20240328,165800,431218330,20000,20000,20000,20000,721
20240328,165700,431218330,20000,20000,20000,20000,0
20240328,165600,431218330,20000,20000,20000,20000,0
20240328,165500,431218330,20000,20000,20000,20000,0
20240328,165400,431218330,20000,20000,20000,20000,0
20240328,165300,431218330,20000,20000,20000,20000,0
20240328,165200,431218330,20000,20000,20000,20000,0
20240328,165100,431218330,20000,20000,20000,20000,0
20240328,165000,431218330,20000,20000,20000,20000,0
20240328,164900,431218330,20000,20000,20000,20000,0
20240328,164800,431218330,20000,20000,20000,20000,0
20240328,164700,431218330,20000,20000,20000,20000,0
20240328,164600,431218330,20000,20000,20000,20000,0
20240328,164500,431218330,20000,20000,20000,20000,0
20240328,164400,431218330,20000,20000,20000,20000,0
20240328,164300,431218330,20000,20000,20000,20000,0
20240328,164200,431218330,20000,20000,20000,20000,0
20240328,164100,431218330,20000,20000,20000,20000,0
20240328,164000,431218330,20000,20000,20000,20000,0
20240328,163900,431218330,20000,20000,20000,20000,0
20240328,163800,431218330,20000,20000,20000,20000,0
20240328,163700,431218330,20000,20000,20000,20000,0
20240328,163600,431218330,20000,20000,20000,20000,0
20240328,163500,431218330,20000,20000,20000,20000,0
20240328,163400,431218330,20000,20000,20000,20000,0
20240328,163300,431218330,20000,20000,20000,20000,0
20240328,163200,431218330,20000,20000,20000,20000,0
20240328,163100,431218330,20000,20000,20000,20000,0
20240328,163000,431218330,20000,20000,20000,20000,0
20240328,162900,431218330,20000,20000,20000,20000,0
20240328,162800,431218330,20000,20000,20000,20000,721
20240328,162700,431218330,20000,20000,20000,20000,0
20240328,162600,431218330,20000,20000,20000,20000,0
20240328,162500,431218330,20000,20000,20000,20000,0
20240328,162400,431218330,20000,20000,20000,20000,0
20240328,162300,431218330,20000,20000,20000,20000,0
20240328,162200,431218330,20000,20000,20000,20000,0
20240328,162100,431218330,20000,20000,20000,20000,0
20240328,162000,431218330,20000,20000,20000,20000,0
20240328,161900,431218330,20000,20000,20000,20000,0
20240328,161800,431218330,20000,20000,20000,20000,0
20240328,161700,431218330,20000,20000,20000,20000,0
20240328,161600,431218330,20000,20000,20000,20000,0
20240328,161500,431218330,20000,20000,20000,20000,0
20240328,161400,431218330,20000,20000,20000,20000,0
20240328,161300,431218330,20000,20000,20000,20000,0
20240328,161200,431218330,20000,20000,20000,20000,0
20240328,161100,431218330,20000,20000,20000,20000,0
20240328,161000,431218330,20000,20000,20000,20000,0
20240328,160900,431218330,20000,20000,20000,20000,0
20240328,160800,431218330,20000,20000,20000,20000,0
20240328,160700,431218330,20000,20000,20000,20000,0
20240328,160600,431218330,20000,20000,20000,20000,0
20240328,160500,431218330,20000,20000,20000,20000,0
20240328,160400,431218330,20000,20000,20000,20000,0
20240328,160300,431218330,20000,20000,20000,20000,0
20240328,160200,431218330,20000,20000,20000,20000,0
20240328,160100,431218330,20000,20000,20000,20000,0
20240328,160000,431218330,20000,20000,20000,20000,0
20240328,155900,431218330,20000,20000,20000,20000,0
20240328,155800,431218330,20000,20000,20000,20000,721
20240328,155700,431218330,20000,20000,20000,20000,0
20240328,155600,431218330,20000,20000,20000,20000,0
20240328,155500,431218330,20000,20000,20000,20000,0
20240328,155400,431218330,20000,20000,20000,20000,0
20240328,155300,431218330,20000,20000,20000,20000,0
20240328,155200,431218330,20000,20000,20000,20000,0
20240328,155100,431218330,20000,20000,20000,20000,0
20240328,155000,431218330,20000,20000,20000,20000,0
20240328,154900,431218330,20000,20000,20000,20000,0
20240328,154800,431218330,20000,20000,20000,20000,0
20240328,154700,431218330,20000,20000,20000,20000,0
20240328,154600,431218330,20000,20000,20000,20000,0
20240328,154500,431218330,20000,20000,20000,20000,0
20240328,154400,431218330,20000,20000,20000,20000,0
20240328,154300,431218330,20000,20000,20000,20000,0
20240328,154200,431218330,20000,20000,20000,20000,0
20240328,154100,431218330,20000,20000,20000,20000,0
20240328,154000,431218330,20000,20000,20000,20000,0
20240328,153900,431218330,20000,20000,20000,20000,0
20240328,153800,431218330,20000,20000,20000,20000,0
20240328,153700,431218330,20000,20000,20000,20000,0
20240328,153600,431218330,20000,20000,20000,20000,0
20240328,153500,431218330,20000,20000,20000,20000,0
20240328,153400,431218330,20000,20000,20000,20000,0
20240328,153300,431218330,20000,20000,20000,20000,0
20240328,153200,431218330,20000,20000,20000,20000,0
20240328,153100,431218330,20000,20000,20000,20000,0
20240328,153000,431218330,20000,20000,20000,20000,721
20240328,152900,416798330,20100,20100,20100,20100,0
20240328,152800,416798330,20100,20100,20100,20100,0
20240328,152700,416798330,20100,20100,20100,20100,0
20240328,152600,416798330,20100,20100,20100,20100,0
20240328,152500,416798330,20100,20100,20100,20100,0
20240328,152400,416798330,20100,20100,20100,20100,0
20240328,152300,416798330,20100,20100,20100,20100,0
20240328,152200,416798330,20100,20100,20100,20100,0
20240328,152100,416798330,20100,20100,20100,20100,0
20240328,152000,416798330,20100,20100,20100,20100,0
20240328,151900,416798330,20100,20050,20100,20000,27
20240328,151800,416257630,20050,20000,20050,20000,16
20240328,151700,415937530,20050,20000,20050,20000,16
20240328,151600,415617480,20000,20000,20000,20000,9
20240328,151500,415437480,20100,20100,20100,20100,153
20240328,151400,412362180,20000,20100,20100,20000,105
20240328,151300,410258280,20100,20100,20100,20050,171
20240328,151200,406821380,20050,20050,20050,20050,5
20240328,151100,406721130,20100,20050,20100,20050,176
20240328,151000,403184730,20050,20050,20100,20050,27
20240328,150900,402643330,20100,20050,20100,20050,158
20240328,150800,399467830,20050,20050,20050,20050,24
20240328,150700,398986630,20050,20000,20050,20000,23
20240328,150600,398525530,20000,20000,20000,20000,7
20240328,150500,398385530,20050,20050,20100,20050,161
20240328,150400,395149830,20050,20050,20050,20050,3
20240328,150300,395089680,20050,20000,20050,20000,154
20240328,150200,392002080,20100,20100,20100,20100,2
20240328,150100,391961880,20050,20050,20050,20000,175
20240328,150000,388453180,20050,20050,20050,20050,2
20240328,145900,388413080,20100,20100,20100,20050,154
20240328,145800,385317730,20050,20050,20050,20050,5
20240328,145700,385217480,20050,20050,20050,20050,146
20240328,145600,382290180,20000,20000,20000,20000,1
20240328,145500,382270180,20050,20000,20050,20000,158
20240328,145400,379102530,20000,20000,20000,20000,5
20240328,145300,379002530,20050,20050,20050,20050,263
20240328,145200,373729380,20050,20050,20050,20050,3
20240328,145100,373669230,20100,20100,20100,20100,153
20240328,145000,370593930,20050,20050,20050,20050,6
20240328,144900,370473630,20100,20100,20100,20050,159
20240328,144800,367277780,20100,20100,20100,20100,1
20240328,144700,367257680,20050,20050,20050,20000,56
20240328,144600,366135080,20100,20100,20100,20100,26
20240328,144500,365612480,20050,20000,20050,20000,129
20240328,144400,363026130,20000,20050,20050,20000,56
20240328,144300,361903380,20050,20050,20100,20050,157
20240328,144200,358747930,20050,20050,20050,20050,3
20240328,144100,358687780,20100,20100,20100,20100,152
20240328,144000,355632580,20050,20050,20050,20050,1
20240328,143900,355612530,20050,20100,20100,20050,210
20240328,143800,351391880,20050,20050,20050,20050,1
20240328,143700,351371830,20100,20050,20100,20050,155
20240328,143600,348256480,20100,20050,20100,20050,10
20240328,143500,348055630,20100,20050,20100,20050,153
20240328,143400,344980380,20050,20050,20050,20050,2
20240328,143300,344940280,20050,20100,20100,20050,170
20240328,143200,341524130,20050,20050,20050,20050,7
20240328,143100,341383780,20050,20100,20100,20050,153
20240328,143000,338308530,20050,20050,20050,20050,0
20240328,142900,338308530,20050,20000,20050,20000,123
20240328,142800,335842580,20000,20050,20050,20000,3
20240328,142700,335782480,20000,20050,20100,20000,371
20240328,142600,328346780,20050,20050,20050,20050,2
20240328,142500,328306680,20050,20100,20100,20050,202
20240328,142400,324248980,20050,20050,20050,20050,3
20240328,142300,324188830,20050,20050,20100,20050,236
20240328,142200,319449380,20050,20050,20050,20050,0
20240328,142100,319449380,20050,20050,20050,20050,25
20240328,142000,318948130,20000,20000,20000,20000,20
20240328,141900,318548130,20050,20050,20050,20050,152
20240328,141800,315500530,20000,20050,20050,20000,36
20240328,141700,314780030,20050,20100,20100,20050,177
20240328,141600,311222830,20000,20000,20000,20000,20
20240328,141500,310822830,20050,20000,20050,20000,154
20240328,141400,307735230,20000,20000,20000,20000,6
20240328,141300,307615230,19990,20050,20050,19990,173
20240328,141200,304147780,20000,20000,20000,20000,0
20240328,141100,304147780,20000,20050,20050,20000,199
20240328,141000,300160130,20000,20000,20000,20000,6
20240328,140900,300040130,19980,19990,20000,19980,270
20240328,140800,294641440,19990,19990,19990,19990,2
20240328,140700,294601460,20000,20000,20000,19990,177
20240328,140600,291061680,19990,19990,19990,19990,0
20240328,140500,291061680,19990,19990,19990,19990,43
20240328,140400,290202110,19990,19990,19990,19990,111
20240328,140300,287983220,19990,20000,20000,19990,269
20240328,140200,282604390,19980,19990,19990,19980,61
20240328,140100,281385300,19990,19980,19990,19980,259
20240328,140000,276207900,19980,19980,19980,19980,75
20240328,135900,274709400,19980,19980,19980,19980,80
20240328,135800,273111000,19980,19980,19990,19980,27
20240328,135700,272571480,19980,19980,19980,19980,28
20240328,135600,272012040,19980,19980,19980,19980,7
20240328,135500,271872180,19980,19980,19980,19980,20
20240328,135400,271472580,19980,19990,19990,19980,7
20240328,135300,271332660,19980,19980,19980,19980,19
20240328,135200,270953040,19980,19980,19980,19980,6
20240328,135100,270833160,19990,19980,19990,19980,24
20240328,135000,270353590,19980,19980,19980,19980,3
20240328,134900,270293650,19980,19980,19980,19980,6
20240328,134800,270173770,19980,19980,19990,19980,30
20240328,134700,269574310,19980,19980,19980,19980,3
20240328,134600,269514370,19980,19980,19980,19980,60
20240328,134500,268315570,19990,19980,19990,19980,10
20240328,134400,268115720,19980,19980,19980,19980,18
20240328,134300,267756080,19990,19980,19990,19980,6
20240328,134200,267636150,19980,19980,19980,19980,3
20240328,134100,267576210,19980,19990,19990,19980,27
20240328,134000,267036700,19980,19980,19980,19980,0
20240328,133900,267036700,19980,19990,19990,19980,26
20240328,133800,266517170,19980,19980,19980,19980,4
20240328,133700,266437250,19980,19980,19980,19980,20
20240328,133600,266037650,19980,19980,19980,19980,1
20240328,133500,266017670,19990,19980,19990,19980,33
20240328,133400,265358180,19980,19980,19980,19980,32
20240328,133300,264718820,19980,19980,19980,19980,0
20240328,133200,264718820,19980,19980,19980,19980,19
20240328,133100,264339200,19980,19990,19990,19980,7
20240328,133000,264199290,19980,19980,19980,19980,21
20240328,132900,263779710,19980,19980,19980,19980,4
20240328,132800,263699790,19980,19980,19980,19980,104
20240328,132700,261621870,19980,19980,19980,19980,5
20240328,132600,261521970,19980,19980,19980,19980,3
20240328,132500,261462030,19980,19980,19980,19980,19
20240328,132400,261082410,19990,19980,19990,19980,33
20240328,132300,260422770,19980,19980,19980,19980,22
20240328,132200,259983210,19980,19980,19980,19980,1
20240328,132100,259963230,19980,19980,19990,19980,25
20240328,132000,259463680,19980,19980,19980,19980,5
20240328,131900,259363780,19990,19980,19990,19980,49
20240328,131800,258384450,19980,19990,19990,19980,32
20240328,131700,257744790,19980,19980,19980,19980,3
20240328,131600,257684850,19980,19980,19980,19980,23
20240328,131500,257225310,19990,19980,19990,19980,3
20240328,131400,257165360,19980,19980,19980,19980,20
20240328,131300,256765760,19990,19980,19990,19980,6
20240328,131200,256645840,19980,19970,19980,19970,526
20240328,131100,246136540,19970,19980,19980,19970,14
20240328,131000,245856870,19970,19970,19970,19970,11
20240328,130900,245637200,19980,19970,19980,19970,23
20240328,130800,245177840,19970,19970,19970,19970,4
20240328,130700,245097960,19980,19980,19980,19970,29
20240328,130600,244518750,19970,19970,19970,19970,2
20240328,130500,244478810,19970,19980,19980,19970,41
20240328,130400,243659890,19980,19980,19980,19980,580
20240328,130300,232071490,19980,19980,19990,19980,36
20240328,130200,231352170,19980,19980,19980,19980,2
20240328,130100,231312210,19980,19980,19980,19980,1
20240328,130000,231292230,19980,19980,19990,19980,30
20240328,125900,230692780,19980,19980,19980,19980,0
20240328,125800,230692780,19980,19980,19990,19980,79
20240328,125700,229113790,19980,19980,19980,19980,6
20240328,125600,228993910,19990,19980,19990,19980,28
20240328,125500,228434420,19980,19980,19990,19980,5
20240328,125400,228334510,19990,19980,19990,19980,2
20240328,125300,228294540,19980,19980,19980,19980,24
20240328,125200,227815020,19980,19990,19990,19980,5
20240328,125100,227715090,19980,19980,19980,19980,41
20240328,125000,226895910,19980,19980,19980,19980,5
20240328,124900,226796010,19980,19980,19980,19980,30
20240328,124800,226196610,19980,19970,19980,19970,79
20240328,124700,224618210,19970,19970,19980,19970,36
20240328,124600,223899200,19980,19980,19980,19980,0
20240328,124500,223899200,19980,19970,19980,19970,12
20240328,124400,223659470,19970,19970,19980,19970,531
20240328,124300,213054430,19970,19970,19980,19970,5
20240328,124200,212954570,19970,19970,19970,19970,23
20240328,124100,212495260,19970,19970,19970,19970,3
20240328,124000,212435350,19970,19970,19970,19970,23
20240328,123900,211976040,19970,19970,19970,19970,5
20240328,123800,211876190,19980,19970,19980,19970,23
20240328,123700,211416680,19970,19970,19980,19970,24
20240328,123600,210937390,19980,19970,19980,19970,144
20240328,123500,208061700,19980,19980,19990,19980,44
20240328,123400,207182570,19980,19980,19980,19980,3
20240328,123300,207122630,19980,19980,19980,19980,24
20240328,123200,206643110,19980,19990,19990,19980,5
20240328,123100,206543200,19990,19980,19990,19980,24
20240328,123000,206063670,19980,19980,19980,19980,8
20240328,122900,205903830,19980,19980,19990,19980,30
20240328,122800,205304200,19990,19980,19990,19980,21
20240328,122700,204884600,19980,19980,19990,19980,17
20240328,122600,204544930,19980,19980,19990,19980,32
20240328,122500,203905490,19980,19980,19980,19980,3
20240328,122400,203845550,19990,19980,19990,19980,61
20240328,122300,202626360,19980,19980,19980,19980,20
20240328,122200,202226760,19990,19990,19990,19990,0
20240328,122100,202226760,19990,19990,19990,19990,30
20240328,122000,201627060,20000,20000,20000,20000,1
20240328,121900,201607060,20000,19990,20000,19990,77
20240328,121800,200067770,19980,19980,19980,19980,53
20240328,121700,199008830,19980,19990,19990,19980,427
20240328,121600,190476770,20000,19990,20000,19990,12
20240328,121500,190236840,19990,19990,19990,19990,21
20240328,121400,189817050,19990,19990,19990,19990,26
20240328,121300,189297310,19980,19980,19980,19980,7
20240328,121200,189157450,19980,19990,19990,19980,27
20240328,121100,188617920,19990,19980,19990,19980,111
20240328,121000,186399090,19980,19980,19980,19980,34
20240328,120900,185719770,19980,19980,19980,19980,3
20240328,120800,185659830,19980,19980,19980,19980,22
20240328,120700,185220270,19990,19990,19990,19990,32
20240328,120600,184580590,19990,19990,19990,19990,15
20240328,120500,184280740,19980,19990,19990,19980,29
20240328,120400,183701230,19990,19990,19990,19980,165
20240328,120300,180404430,19990,19980,19990,19980,39
20240328,120200,179624870,19990,19980,19990,19980,484
20240328,120100,169949760,19980,19980,19980,19980,123
20240328,120000,167492220,19990,19980,19990,19980,11
20240328,115900,167272390,20000,19980,20000,19980,20
20240328,115800,166872770,19980,19980,19980,19980,54
20240328,115700,165793850,19980,19980,19980,19980,7
20240328,115600,165653990,19980,19980,19990,19980,27
20240328,115500,165114490,19980,19980,19980,19980,7
20240328,115400,164974630,19980,19980,19980,19980,20
20240328,115300,164575030,19980,19980,19980,19980,5
20240328,115200,164475130,19980,19990,19990,19980,26
20240328,115100,163955640,19990,19990,19990,19990,3
20240328,115000,163895670,19990,19980,19990,19980,5
20240328,114900,163795760,19980,19980,19980,19980,6
20240328,114800,163675880,19980,19980,19980,19980,4
20240328,114700,163595960,19980,19980,19980,19980,4
20240328,114600,163516040,19980,19980,19980,19980,4
20240328,114500,163436120,19980,19990,19990,19980,504
20240328,114400,153361440,19990,19990,19990,19990,4
20240328,114300,153281480,19990,19990,19990,19990,2
20240328,114200,153241500,20000,19990,20000,19990,4
20240328,114100,153161530,19990,19990,19990,19990,3
20240328,114000,153101560,19990,19990,19990,19990,3
20240328,113900,153041590,19990,19990,19990,19990,5
20240328,113800,152941640,19990,19990,19990,19990,2
20240328,113700,152901660,19990,19990,19990,19990,3
20240328,113600,152841690,19990,19990,19990,19990,6
20240328,113500,152721750,19990,19990,19990,19990,6
20240328,113400,152601810,19990,19990,19990,19990,4
20240328,113300,152521850,20000,20000,20000,20000,100
20240328,113200,150521850,19990,20000,20000,19990,84
20240328,113100,148841860,20000,20000,20000,20000,22
20240328,113000,148401860,20000,20000,20000,20000,136
20240328,112900,145681860,20000,20000,20000,20000,3
20240328,112800,145621860,20000,20000,20000,20000,0
20240328,112700,145621860,20000,20000,20000,20000,2
20240328,112600,145581860,20000,20000,20000,20000,19
20240328,112500,145201860,20000,20000,20000,20000,2
20240328,112400,145161860,20000,20000,20050,20000,29
20240328,112300,144580660,20000,20000,20000,20000,2
20240328,112200,144540660,20000,20000,20000,20000,5
20240328,112100,144440660,20000,20000,20000,20000,4
20240328,112000,144360660,20000,20000,20000,20000,2
20240328,111900,144320660,20000,20000,20000,20000,3
20240328,111800,144260660,20000,20000,20000,20000,4
20240328,111700,144180660,20000,20000,20000,20000,17
20240328,111600,143840660,20050,20000,20050,20000,4
20240328,111500,143760610,20050,20050,20050,20050,0
20240328,111400,143760610,20050,20050,20050,20050,1
20240328,111300,143740560,20000,20000,20000,20000,2
20240328,111200,143700560,20000,20000,20000,20000,2
20240328,111100,143660560,20000,20000,20000,20000,0
20240328,111000,143660560,20000,20000,20000,20000,12
20240328,110900,143420560,20000,20000,20000,20000,0
20240328,110800,143420560,20000,20000,20000,20000,2
20240328,110700,143380560,20000,20000,20000,20000,0
20240328,110600,143380560,20000,20000,20000,20000,0
20240328,110500,143380560,20000,20000,20000,20000,2
20240328,110400,143340560,20000,20000,20000,20000,0
20240328,110300,143340560,20000,20000,20000,20000,0
20240328,110200,143340560,20000,20000,20000,20000,2
20240328,110100,143300560,20000,20000,20000,20000,5
20240328,110000,143200560,20000,20000,20000,20000,2
20240328,105900,143160560,19990,19990,19990,19990,1
20240328,105800,143140570,20000,20050,20050,19990,424
20240328,105700,134660850,19990,19990,19990,19990,3
20240328,105600,134600880,19990,19990,19990,19990,0
20240328,105500,134600880,19990,19990,19990,19990,1
20240328,105400,134580890,20050,20050,20050,20050,0
20240328,105300,134580890,20050,20000,20050,20000,364
20240328,105200,127300690,20050,20000,20050,20000,20
20240328,105100,126900090,20000,20000,20000,20000,1
20240328,105000,126880090,20050,20050,20050,20050,0
20240328,104900,126880090,20050,20050,20050,20050,5
20240328,104800,126779840,20000,20000,20000,20000,0
20240328,104700,126779840,20000,20000,20000,20000,1
20240328,104600,126759840,20050,20050,20050,20050,0
20240328,104500,126759840,20050,20050,20050,20050,10
20240328,104400,126559340,20000,20000,20000,20000,50
20240328,104300,125559340,20000,20000,20000,20000,1
20240328,104200,125539340,20000,20000,20000,20000,0
20240328,104100,125539340,20000,20000,20000,20000,0
20240328,104000,125539340,20000,20000,20000,20000,1
20240328,103900,125519340,20000,20000,20000,20000,0
20240328,103800,125519340,20000,20050,20050,20000,152
20240328,103700,122471990,20000,20000,20000,20000,0
20240328,103600,122471990,20000,20000,20000,20000,36
20240328,103500,121751990,20000,20000,20000,20000,0
20240328,103400,121751990,20000,20000,20000,20000,0
20240328,103300,121751990,20000,20000,20000,20000,8
20240328,103200,121591990,20050,20050,20050,20050,0
20240328,103100,121591990,20050,20050,20050,20050,37
20240328,103000,120850140,20050,20050,20050,20050,60
20240328,102900,119647140,20050,20050,20050,20050,1
20240328,102800,119627090,20100,20100,20100,20100,58
20240328,102700,118461290,20100,20100,20100,20100,9
20240328,102600,118280390,20050,20050,20050,20050,68
20240328,102500,116916990,20050,20100,20100,20050,20
20240328,102400,116515790,20100,20100,20100,20100,24
20240328,102300,116033390,20050,20050,20050,20050,0
20240328,102200,116033390,20050,20050,20050,20050,1
20240328,102100,116013340,20050,20050,20050,20050,0
20240328,102000,116013340,20050,20050,20050,20050,33
20240328,101900,115351690,20050,20050,20050,20050,102
20240328,101800,113306590,20050,20050,20050,20050,10
20240328,101700,113106090,20050,20050,20050,20050,0
20240328,101600,113106090,20050,20050,20050,20050,13
20240328,101500,112845440,20100,20100,20100,20100,5
20240328,101400,112744940,20050,20050,20050,20050,0
20240328,101300,112744940,20050,20050,20050,20050,1
20240328,101200,112724890,20100,20100,20100,20100,5
20240328,101100,112624390,20050,20050,20050,20050,0
20240328,101000,112624390,20050,20050,20050,20050,20
20240328,100900,112223390,20050,20100,20100,20050,6
20240328,100800,112102840,20100,20100,20100,20100,0
20240328,100700,112102840,20100,20100,20100,20100,2
20240328,100600,112062640,20100,20100,20100,20100,1
20240328,100500,112042540,20100,20100,20100,20100,5
20240328,100400,111942040,20100,20100,20100,20100,1
20240328,100300,111921940,20100,20050,20100,20050,47
20240328,100200,110979490,20050,20050,20100,20050,50
20240328,100100,109976890,20050,20050,20050,20050,201
20240328,100000,105946840,20050,20050,20050,20000,7
20240328,095900,105806640,20000,19980,20000,19980,242
20240328,095800,100967670,19970,19970,19970,19970,0
20240328,095700,100967670,19970,19970,19970,19970,0
20240328,095600,100967670,19970,19970,19970,19970,6
20240328,095500,100847850,19980,19970,19980,19970,349
20240328,095400,93874850,19970,19970,19970,19970,1
20240328,095300,93854880,19980,19970,19980,19970,2
20240328,095200,93814930,19970,19970,19970,19970,0
20240328,095100,93814930,19970,19970,19970,19960,20
20240328,095000,93415540,19960,19960,19970,19960,210
20240328,094900,89222430,19970,19970,19970,19970,439
20240328,094800,80455600,19980,19980,19980,19980,47
20240328,094700,79516540,19970,19970,19980,19970,530
20240328,094600,68927380,19970,19980,19980,19970,4
20240328,094500,68847480,19970,19980,19980,19970,3
20240328,094400,68787550,19970,19970,19980,19970,4
20240328,094300,68707660,19980,19970,19980,19970,4
20240328,094200,68627760,19980,19980,19980,19980,226
20240328,094100,64112280,19980,19990,19990,19980,4
20240328,094000,64032330,19980,19980,19980,19980,1
20240328,093900,64012350,19980,19990,19990,19980,7
20240328,093800,63872430,20000,20000,20000,20000,0
20240328,093700,63872430,20000,20000,20000,20000,0
20240328,093600,63872430,20000,20000,20000,20000,41
20240328,093500,63052430,20000,19990,20000,19990,431
20240328,093400,54435650,19990,19990,19990,19990,1
20240328,093300,54415660,19980,19970,19980,19970,48
20240328,093200,53456830,19980,19960,19980,19960,522
20240328,093100,43035610,19960,19960,19960,19960,16
20240328,093000,42716250,19950,19950,19950,19950,6
20240328,092900,42596550,19960,19960,19960,19960,54
20240328,092800,41518710,19960,19960,19960,19960,121
20240328,092700,39103550,19960,19960,19960,19960,1
20240328,092600,39083590,19960,19960,19960,19960,0
20240328,092500,39083590,19960,19990,19990,19960,119
20240328,092400,36706800,19980,19990,19990,19980,23
20240328,092300,36247050,19980,19980,19980,19980,0
20240328,092200,36247050,19980,19980,19980,19980,162
20240328,092100,33010290,19990,19990,19990,19990,43
20240328,092000,32150720,20000,20000,20000,20000,1
20240328,091900,32130720,20000,20000,20000,20000,0
20240328,091800,32130720,20000,20000,20000,20000,0
20240328,091700,32130720,20000,20000,20000,20000,0
20240328,091600,32130720,20000,20000,20000,20000,1
20240328,091500,32110720,20000,20000,20000,19990,197
20240328,091400,28171090,20050,20050,20050,20050,102
20240328,091300,26125990,20100,20100,20100,20100,6
20240328,091200,26005390,20100,20100,20100,20100,85
20240328,091100,24296890,20050,20050,20050,20050,89
20240328,091000,22512440,20050,20000,20050,20000,82
20240328,090900,20869040,20000,19990,20000,19990,77
20240328,090800,19329110,19990,19980,19990,19980,100
20240328,090700,17330200,19980,19980,19980,19980,2
20240328,090600,17290240,19980,19980,19980,19980,147
20240328,090500,14353180,19970,19980,19980,19970,204
20240328,090400,10278810,19970,19970,19970,19970,0
20240328,090300,10278810,19970,19970,19970,19970,0
20240328,090200,10278810,19970,19970,19970,19970,0
20240328,090100,10278810,19970,20000,20000,19970,355
20240328,090000,3180000,20000,20000,20000,20000,159