KissMeData/220100/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201300,3440640040,10350,10350,10350,10350,5749
20240328,201200,3440640040,10350,10350,10350,10350,0
20240328,201100,3440640040,10350,10350,10350,10350,0
20240328,201000,3440640040,10350,10350,10350,10350,0
20240328,200900,3440640040,10350,10350,10350,10350,0
20240328,200800,3440640040,10350,10350,10350,10350,0
20240328,200700,3440640040,10350,10350,10350,10350,0
20240328,200600,3440640040,10350,10350,10350,10350,0
20240328,200500,3440640040,10350,10350,10350,10350,0
20240328,200400,3440640040,10350,10350,10350,10350,0
20240328,200300,3440640040,10350,10350,10350,10350,0
20240328,200200,3440640040,10350,10350,10350,10350,0
20240328,200100,3440640040,10350,10350,10350,10350,0
20240328,200000,3440640040,10350,10350,10350,10350,0
20240328,195900,3440640040,10350,10350,10350,10350,0
20240328,195800,3440640040,10350,10350,10350,10350,0
20240328,195700,3440640040,10350,10350,10350,10350,0
20240328,195600,3440640040,10350,10350,10350,10350,0
20240328,195500,3440640040,10350,10350,10350,10350,0
20240328,195400,3440640040,10350,10350,10350,10350,0
20240328,195300,3440640040,10350,10350,10350,10350,0
20240328,195200,3440640040,10350,10350,10350,10350,0
20240328,195100,3440640040,10350,10350,10350,10350,0
20240328,195000,3440640040,10350,10350,10350,10350,0
20240328,194900,3440640040,10350,10350,10350,10350,0
20240328,194800,3440640040,10350,10350,10350,10350,0
20240328,194700,3440640040,10350,10350,10350,10350,0
20240328,194600,3440640040,10350,10350,10350,10350,0
20240328,194500,3440640040,10350,10350,10350,10350,0
20240328,194400,3440640040,10350,10350,10350,10350,0
20240328,194300,3440640040,10350,10350,10350,10350,5749
20240328,194200,3440640040,10350,10350,10350,10350,0
20240328,194100,3440640040,10350,10350,10350,10350,0
20240328,194000,3440640040,10350,10350,10350,10350,0
20240328,193900,3440640040,10350,10350,10350,10350,0
20240328,193800,3440640040,10350,10350,10350,10350,0
20240328,193700,3440640040,10350,10350,10350,10350,0
20240328,193600,3440640040,10350,10350,10350,10350,0
20240328,193500,3440640040,10350,10350,10350,10350,0
20240328,193400,3440640040,10350,10350,10350,10350,0
20240328,193300,3440640040,10350,10350,10350,10350,0
20240328,193200,3440640040,10350,10350,10350,10350,0
20240328,193100,3440640040,10350,10350,10350,10350,0
20240328,193000,3440640040,10350,10350,10350,10350,0
20240328,192900,3440640040,10350,10350,10350,10350,0
20240328,192800,3440640040,10350,10350,10350,10350,0
20240328,192700,3440640040,10350,10350,10350,10350,0
20240328,192600,3440640040,10350,10350,10350,10350,0
20240328,192500,3440640040,10350,10350,10350,10350,0
20240328,192400,3440640040,10350,10350,10350,10350,0
20240328,192300,3440640040,10350,10350,10350,10350,0
20240328,192200,3440640040,10350,10350,10350,10350,0
20240328,192100,3440640040,10350,10350,10350,10350,0
20240328,192000,3440640040,10350,10350,10350,10350,0
20240328,191900,3440640040,10350,10350,10350,10350,0
20240328,191800,3440640040,10350,10350,10350,10350,0
20240328,191700,3440640040,10350,10350,10350,10350,0
20240328,191600,3440640040,10350,10350,10350,10350,0
20240328,191500,3440640040,10350,10350,10350,10350,0
20240328,191400,3440640040,10350,10350,10350,10350,0
20240328,191300,3440640040,10350,10350,10350,10350,5749
20240328,191200,3440640040,10350,10350,10350,10350,0
20240328,191100,3440640040,10350,10350,10350,10350,0
20240328,191000,3440640040,10350,10350,10350,10350,0
20240328,190900,3440640040,10350,10350,10350,10350,0
20240328,190800,3440640040,10350,10350,10350,10350,0
20240328,190700,3440640040,10350,10350,10350,10350,0
20240328,190600,3440640040,10350,10350,10350,10350,0
20240328,190500,3440640040,10350,10350,10350,10350,0
20240328,190400,3440640040,10350,10350,10350,10350,0
20240328,190300,3440640040,10350,10350,10350,10350,0
20240328,190200,3440640040,10350,10350,10350,10350,0
20240328,190100,3440640040,10350,10350,10350,10350,0
20240328,190000,3440640040,10350,10350,10350,10350,0
20240328,185900,3440640040,10350,10350,10350,10350,0
20240328,185800,3440640040,10350,10350,10350,10350,0
20240328,185700,3440640040,10350,10350,10350,10350,0
20240328,185600,3440640040,10350,10350,10350,10350,0
20240328,185500,3440640040,10350,10350,10350,10350,0
20240328,185400,3440640040,10350,10350,10350,10350,0
20240328,185300,3440640040,10350,10350,10350,10350,0
20240328,185200,3440640040,10350,10350,10350,10350,0
20240328,185100,3440640040,10350,10350,10350,10350,0
20240328,185000,3440640040,10350,10350,10350,10350,0
20240328,184900,3440640040,10350,10350,10350,10350,0
20240328,184800,3440640040,10350,10350,10350,10350,0
20240328,184700,3440640040,10350,10350,10350,10350,0
20240328,184600,3440640040,10350,10350,10350,10350,0
20240328,184500,3440640040,10350,10350,10350,10350,0
20240328,184400,3440640040,10350,10350,10350,10350,0
20240328,184300,3440640040,10350,10350,10350,10350,5749
20240328,184200,3440640040,10350,10350,10350,10350,0
20240328,184100,3440640040,10350,10350,10350,10350,0
20240328,184000,3440640040,10350,10350,10350,10350,0
20240328,183900,3440640040,10350,10350,10350,10350,0
20240328,183800,3440640040,10350,10350,10350,10350,0
20240328,183700,3440640040,10350,10350,10350,10350,0
20240328,183600,3440640040,10350,10350,10350,10350,0
20240328,183500,3440640040,10350,10350,10350,10350,0
20240328,183400,3440640040,10350,10350,10350,10350,0
20240328,183300,3440640040,10350,10350,10350,10350,0
20240328,183200,3440640040,10350,10350,10350,10350,0
20240328,183100,3440640040,10350,10350,10350,10350,0
20240328,183000,3440640040,10350,10350,10350,10350,0
20240328,182900,3440640040,10350,10350,10350,10350,0
20240328,182800,3440640040,10350,10350,10350,10350,0
20240328,182700,3440640040,10350,10350,10350,10350,0
20240328,182600,3440640040,10350,10350,10350,10350,0
20240328,182500,3440640040,10350,10350,10350,10350,0
20240328,182400,3440640040,10350,10350,10350,10350,0
20240328,182300,3440640040,10350,10350,10350,10350,0
20240328,182200,3440640040,10350,10350,10350,10350,0
20240328,182100,3440640040,10350,10350,10350,10350,0
20240328,182000,3440640040,10350,10350,10350,10350,0
20240328,181900,3440640040,10350,10350,10350,10350,0
20240328,181800,3440640040,10350,10350,10350,10350,0
20240328,181700,3440640040,10350,10350,10350,10350,0
20240328,181600,3440640040,10350,10350,10350,10350,0
20240328,181500,3440640040,10350,10350,10350,10350,0
20240328,181400,3440640040,10350,10350,10350,10350,0
20240328,181300,3440640040,10350,10350,10350,10350,5749
20240328,181200,3440640040,10350,10350,10350,10350,0
20240328,181100,3440640040,10350,10350,10350,10350,0
20240328,181000,3440640040,10350,10350,10350,10350,0
20240328,180900,3440640040,10350,10350,10350,10350,0
20240328,180800,3440640040,10350,10350,10350,10350,0
20240328,180700,3440640040,10350,10350,10350,10350,0
20240328,180600,3440640040,10350,10350,10350,10350,0
20240328,180500,3440640040,10350,10350,10350,10350,0
20240328,180400,3440640040,10350,10350,10350,10350,0
20240328,180300,3440640040,10350,10350,10350,10350,0
20240328,180200,3440640040,10350,10350,10350,10350,0
20240328,180100,3440640040,10350,10350,10350,10350,0
20240328,180000,3440640040,10350,10350,10350,10350,0
20240328,175900,3440640040,10350,10350,10350,10350,0
20240328,175800,3440640040,10350,10350,10350,10350,0
20240328,175700,3440640040,10350,10350,10350,10350,0
20240328,175600,3440640040,10350,10350,10350,10350,0
20240328,175500,3440640040,10350,10350,10350,10350,0
20240328,175400,3440640040,10350,10350,10350,10350,0
20240328,175300,3440640040,10350,10350,10350,10350,0
20240328,175200,3440640040,10350,10350,10350,10350,0
20240328,175100,3440640040,10350,10350,10350,10350,0
20240328,175000,3440640040,10350,10350,10350,10350,0
20240328,174900,3440640040,10350,10350,10350,10350,0
20240328,174800,3440640040,10350,10350,10350,10350,0
20240328,174700,3440640040,10350,10350,10350,10350,0
20240328,174600,3440640040,10350,10350,10350,10350,0
20240328,174500,3440640040,10350,10350,10350,10350,0
20240328,174400,3440640040,10350,10350,10350,10350,0
20240328,174300,3440640040,10350,10350,10350,10350,5749
20240328,174200,3440640040,10350,10350,10350,10350,0
20240328,174100,3440640040,10350,10350,10350,10350,0
20240328,174000,3440640040,10350,10350,10350,10350,0
20240328,173900,3440640040,10350,10350,10350,10350,0
20240328,173800,3440640040,10350,10350,10350,10350,0
20240328,173700,3440640040,10350,10350,10350,10350,0
20240328,173600,3440640040,10350,10350,10350,10350,0
20240328,173500,3440640040,10350,10350,10350,10350,0
20240328,173400,3440640040,10350,10350,10350,10350,0
20240328,173300,3440640040,10350,10350,10350,10350,0
20240328,173200,3440640040,10350,10350,10350,10350,0
20240328,173100,3440640040,10350,10350,10350,10350,0
20240328,173000,3440640040,10350,10350,10350,10350,0
20240328,172900,3440640040,10350,10350,10350,10350,0
20240328,172800,3440640040,10350,10350,10350,10350,0
20240328,172700,3440640040,10350,10350,10350,10350,0
20240328,172600,3440640040,10350,10350,10350,10350,0
20240328,172500,3440640040,10350,10350,10350,10350,0
20240328,172400,3440640040,10350,10350,10350,10350,0
20240328,172300,3440640040,10350,10350,10350,10350,0
20240328,172200,3440640040,10350,10350,10350,10350,0
20240328,172100,3440640040,10350,10350,10350,10350,0
20240328,172000,3440640040,10350,10350,10350,10350,0
20240328,171900,3440640040,10350,10350,10350,10350,0
20240328,171800,3440640040,10350,10350,10350,10350,0
20240328,171700,3440640040,10350,10350,10350,10350,0
20240328,171600,3440640040,10350,10350,10350,10350,0
20240328,171500,3440640040,10350,10350,10350,10350,0
20240328,171400,3440640040,10350,10350,10350,10350,0
20240328,171300,3440640040,10350,10350,10350,10350,5749
20240328,171200,3440640040,10350,10350,10350,10350,0
20240328,171100,3440640040,10350,10350,10350,10350,0
20240328,171000,3440640040,10350,10350,10350,10350,0
20240328,170900,3440640040,10350,10350,10350,10350,0
20240328,170800,3440640040,10350,10350,10350,10350,0
20240328,170700,3440640040,10350,10350,10350,10350,0
20240328,170600,3440640040,10350,10350,10350,10350,0
20240328,170500,3440640040,10350,10350,10350,10350,0
20240328,170400,3440640040,10350,10350,10350,10350,0
20240328,170300,3440640040,10350,10350,10350,10350,0
20240328,170200,3440640040,10350,10350,10350,10350,0
20240328,170100,3440640040,10350,10350,10350,10350,0
20240328,170000,3440640040,10350,10350,10350,10350,0
20240328,165900,3440640040,10350,10350,10350,10350,0
20240328,165800,3440640040,10350,10350,10350,10350,0
20240328,165700,3440640040,10350,10350,10350,10350,0
20240328,165600,3440640040,10350,10350,10350,10350,0
20240328,165500,3440640040,10350,10350,10350,10350,0
20240328,165400,3440640040,10350,10350,10350,10350,0
20240328,165300,3440640040,10350,10350,10350,10350,0
20240328,165200,3440640040,10350,10350,10350,10350,0
20240328,165100,3440640040,10350,10350,10350,10350,0
20240328,165000,3440640040,10350,10350,10350,10350,0
20240328,164900,3440640040,10350,10350,10350,10350,0
20240328,164800,3440640040,10350,10350,10350,10350,0
20240328,164700,3440640040,10350,10350,10350,10350,0
20240328,164600,3440640040,10350,10350,10350,10350,0
20240328,164500,3440640040,10350,10350,10350,10350,0
20240328,164400,3440640040,10350,10350,10350,10350,0
20240328,164300,3440640040,10350,10350,10350,10350,5749
20240328,164200,3440640040,10350,10350,10350,10350,0
20240328,164100,3440640040,10350,10350,10350,10350,0
20240328,164000,3440640040,10350,10350,10350,10350,0
20240328,163900,3440640040,10350,10350,10350,10350,0
20240328,163800,3440640040,10350,10350,10350,10350,0
20240328,163700,3440640040,10350,10350,10350,10350,0
20240328,163600,3440640040,10350,10350,10350,10350,0
20240328,163500,3440640040,10350,10350,10350,10350,0
20240328,163400,3440640040,10350,10350,10350,10350,0
20240328,163300,3440640040,10350,10350,10350,10350,0
20240328,163200,3440640040,10350,10350,10350,10350,0
20240328,163100,3440640040,10350,10350,10350,10350,0
20240328,163000,3440640040,10350,10350,10350,10350,0
20240328,162900,3440640040,10350,10350,10350,10350,0
20240328,162800,3440640040,10350,10350,10350,10350,0
20240328,162700,3440640040,10350,10350,10350,10350,0
20240328,162600,3440640040,10350,10350,10350,10350,0
20240328,162500,3440640040,10350,10350,10350,10350,0
20240328,162400,3440640040,10350,10350,10350,10350,0
20240328,162300,3440640040,10350,10350,10350,10350,0
20240328,162200,3440640040,10350,10350,10350,10350,0
20240328,162100,3440640040,10350,10350,10350,10350,0
20240328,162000,3440640040,10350,10350,10350,10350,0
20240328,161900,3440640040,10350,10350,10350,10350,0
20240328,161800,3440640040,10350,10350,10350,10350,0
20240328,161700,3440640040,10350,10350,10350,10350,0
20240328,161600,3440640040,10350,10350,10350,10350,0
20240328,161500,3440640040,10350,10350,10350,10350,0
20240328,161400,3440640040,10350,10350,10350,10350,0
20240328,161300,3440640040,10350,10350,10350,10350,5749
20240328,161200,3440640040,10350,10350,10350,10350,0
20240328,161100,3440640040,10350,10350,10350,10350,0
20240328,161000,3440640040,10350,10350,10350,10350,0
20240328,160900,3440640040,10350,10350,10350,10350,0
20240328,160800,3440640040,10350,10350,10350,10350,0
20240328,160700,3440640040,10350,10350,10350,10350,0
20240328,160600,3440640040,10350,10350,10350,10350,0
20240328,160500,3440640040,10350,10350,10350,10350,0
20240328,160400,3440640040,10350,10350,10350,10350,0
20240328,160300,3440640040,10350,10350,10350,10350,0
20240328,160200,3440640040,10350,10350,10350,10350,0
20240328,160100,3440640040,10350,10350,10350,10350,0
20240328,160000,3440640040,10350,10350,10350,10350,0
20240328,155900,3440640040,10350,10350,10350,10350,0
20240328,155800,3440640040,10350,10350,10350,10350,0
20240328,155700,3440640040,10350,10350,10350,10350,0
20240328,155600,3440640040,10350,10350,10350,10350,0
20240328,155500,3440640040,10350,10350,10350,10350,0
20240328,155400,3440640040,10350,10350,10350,10350,0
20240328,155300,3440640040,10350,10350,10350,10350,0
20240328,155200,3440640040,10350,10350,10350,10350,0
20240328,155100,3440640040,10350,10350,10350,10350,0
20240328,155000,3440640040,10350,10350,10350,10350,0
20240328,154900,3440640040,10350,10350,10350,10350,0
20240328,154800,3440640040,10350,10350,10350,10350,0
20240328,154700,3440640040,10350,10350,10350,10350,0
20240328,154600,3440640040,10350,10350,10350,10350,0
20240328,154500,3440640040,10350,10350,10350,10350,0
20240328,154400,3440640040,10350,10350,10350,10350,0
20240328,154300,3440640040,10350,10350,10350,10350,5749
20240328,154200,3440640040,10350,10350,10350,10350,0
20240328,154100,3440640040,10350,10350,10350,10350,0
20240328,154000,3440640040,10350,10350,10350,10350,0
20240328,153900,3440640040,10350,10350,10350,10350,0
20240328,153800,3440640040,10350,10350,10350,10350,0
20240328,153700,3440640040,10350,10350,10350,10350,0
20240328,153600,3440640040,10350,10350,10350,10350,0
20240328,153500,3440640040,10350,10350,10350,10350,0
20240328,153400,3440640040,10350,10350,10350,10350,0
20240328,153300,3440640040,10350,10350,10350,10350,0
20240328,153200,3440640040,10350,10350,10350,10350,0
20240328,153100,3440640040,10350,10350,10350,10350,0
20240328,153000,3440640040,10350,10350,10350,10350,5749
20240328,152900,3381137890,10370,10370,10370,10370,0
20240328,152800,3381137890,10370,10370,10370,10370,0
20240328,152700,3381137890,10370,10370,10370,10370,0
20240328,152600,3381137890,10370,10370,10370,10370,0
20240328,152500,3381137890,10370,10370,10370,10370,0
20240328,152400,3381137890,10370,10370,10370,10370,0
20240328,152300,3381137890,10370,10370,10370,10370,0
20240328,152200,3381137890,10370,10370,10370,10370,0
20240328,152100,3381137890,10370,10370,10370,10370,0
20240328,152000,3381137890,10370,10370,10370,10370,0
20240328,151900,3381137890,10370,10340,10370,10330,676
20240328,151800,3374146730,10340,10370,10370,10340,1389
20240328,151700,3359765770,10370,10370,10380,10370,417
20240328,151600,3355441250,10380,10390,10390,10380,110
20240328,151500,3354299410,10390,10350,10400,10350,2640
20240328,151400,3326875730,10360,10360,10370,10350,1636
20240328,151300,3309935820,10370,10390,10390,10360,895
20240328,151200,3300654750,10390,10370,10390,10370,340
20240328,151100,3297123300,10390,10360,10390,10360,906
20240328,151000,3287734660,10380,10390,10390,10350,243
20240328,150900,3285217330,10350,10360,10360,10350,447
20240328,150800,3280587540,10360,10370,10390,10360,687
20240328,150700,3273457800,10380,10390,10390,10380,3
20240328,150600,3273426650,10360,10370,10400,10360,1274
20240328,150500,3260190130,10370,10370,10370,10370,66
20240328,150400,3259505710,10370,10350,10370,10350,131
20240328,150300,3258147620,10370,10340,10370,10340,1266
20240328,150200,3245028610,10330,10330,10330,10320,77
20240328,150100,3244233290,10330,10330,10330,10330,43
20240328,150000,3243789100,10320,10320,10320,10320,113
20240328,145900,3242622940,10340,10340,10340,10340,22
20240328,145800,3242395460,10340,10320,10340,10320,59
20240328,145700,3241785780,10340,10320,10340,10310,473
20240328,145600,3236906690,10310,10330,10330,10310,81
20240328,145500,3236071120,10330,10330,10330,10300,413
20240328,145400,3231814640,10340,10310,10340,10310,61
20240328,145300,3231185300,10310,10320,10320,10310,547
20240328,145200,3225544730,10330,10330,10340,10330,74
20240328,145100,3224780080,10330,10330,10330,10330,94
20240328,145000,3223809060,10330,10320,10340,10320,68
20240328,144900,3223106700,10310,10330,10330,10310,34
20240328,144800,3222755670,10310,10310,10320,10310,664
20240328,144700,3215909330,10310,10330,10330,10310,1384
20240328,144600,3201623430,10330,10330,10340,10330,49
20240328,144500,3201117160,10340,10340,10350,10340,41
20240328,144400,3200693000,10340,10350,10350,10330,228
20240328,144300,3198333860,10350,10340,10350,10340,219
20240328,144200,3196068140,10350,10340,10350,10340,91
20240328,144100,3195127040,10340,10330,10340,10330,43
20240328,144000,3194682630,10330,10330,10330,10330,295
20240328,143900,3191635280,10330,10330,10330,10330,282
20240328,143800,3188722220,10330,10320,10330,10320,125
20240328,143700,3187431740,10320,10330,10340,10320,87
20240328,143600,3186533130,10340,10340,10350,10340,63
20240328,143500,3185881380,10350,10320,10350,10320,284
20240328,143400,3182942250,10350,10330,10350,10320,97
20240328,143300,3181939770,10330,10350,10350,10330,682
20240328,143200,3174888240,10350,10350,10370,10350,507
20240328,143100,3169632330,10340,10370,10370,10340,68
20240328,143000,3168927620,10370,10370,10370,10350,231
20240328,142900,3166536670,10380,10350,10380,10350,77
20240328,142800,3165739290,10380,10380,10380,10350,432
20240328,142700,3161264250,10380,10370,10380,10370,80
20240328,142600,3160434430,10360,10340,10370,10340,291
20240328,142500,3157422300,10350,10350,10350,10350,35
20240328,142400,3157060050,10340,10340,10350,10340,50
20240328,142300,3156542830,10350,10350,10350,10350,1
20240328,142200,3156532480,10340,10320,10350,10320,174
20240328,142100,3154732050,10320,10320,10320,10320,51
20240328,142000,3154205730,10350,10320,10350,10320,369
20240328,141900,3150396960,10340,10340,10340,10340,22
20240328,141800,3150169480,10330,10330,10330,10330,629
20240328,141700,3143671910,10350,10340,10350,10340,45
20240328,141600,3143206360,10330,10350,10350,10330,153
20240328,141500,3141623380,10350,10350,10350,10330,107
20240328,141400,3140516310,10330,10350,10350,10330,9
20240328,141300,3140423180,10350,10330,10350,10330,28
20240328,141200,3140133540,10360,10360,10360,10360,23
20240328,141100,3139895260,10330,10330,10330,10330,10
20240328,141000,3139791960,10370,10350,10370,10350,47
20240328,140900,3139304870,10320,10340,10350,10320,143
20240328,140800,3137826830,10340,10320,10340,10320,2086
20240328,140700,3116279040,10310,10310,10310,10310,143
20240328,140600,3114804710,10320,10330,10330,10320,28
20240328,140500,3114515740,10320,10330,10330,10320,42
20240328,140400,3114082080,10320,10320,10320,10310,792
20240328,140300,3105913500,10320,10340,10340,10320,32
20240328,140200,3105582930,10320,10320,10320,10320,9
20240328,140100,3105490050,10330,10340,10340,10330,42
20240328,140000,3105055970,10300,10300,10330,10300,8219
20240328,135900,3020174160,10300,10330,10330,10290,2425
20240328,135800,2995216580,10310,10320,10320,10310,218
20240328,135700,2992968600,10310,10310,10310,10310,550
20240328,135600,2987298100,10310,10310,10320,10310,201
20240328,135500,2985224060,10310,10310,10310,10310,1361
20240328,135400,2971192150,10320,10310,10320,10310,53
20240328,135300,2970645490,10310,10310,10310,10310,18
20240328,135200,2970459910,10310,10300,10310,10300,1435
20240328,135100,2955679210,10320,10320,10320,10300,37
20240328,135000,2955297550,10320,10330,10330,10310,1323
20240328,134900,2941657220,10330,10300,10330,10300,280
20240328,134800,2938772920,10300,10320,10320,10300,2866
20240328,134700,2909241420,10320,10320,10320,10310,1079
20240328,134600,2898106230,10320,10320,10320,10310,117
20240328,134500,2896898990,10310,10310,10320,10310,276
20240328,134400,2894052760,10310,10320,10320,10310,1527
20240328,134300,2878299320,10320,10320,10320,10320,0
20240328,134200,2878299320,10320,10330,10330,10320,270
20240328,134100,2875510320,10340,10340,10340,10340,785
20240328,134000,2867393420,10340,10340,10340,10340,413
20240328,133900,2863123000,10340,10350,10350,10340,549
20240328,133800,2857445200,10350,10360,10360,10350,233
20240328,133700,2855031610,10360,10340,10360,10340,225
20240328,133600,2852703010,10340,10340,10340,10340,23
20240328,133500,2852465190,10340,10370,10370,10340,905
20240328,133400,2843088150,10370,10370,10370,10370,0
20240328,133300,2843088150,10370,10370,10370,10370,8
20240328,133200,2843005190,10360,10360,10360,10360,0
20240328,133100,2843005190,10360,10360,10360,10360,29
20240328,133000,2842704750,10370,10370,10370,10370,6
20240328,132900,2842642530,10370,10380,10390,10370,204
20240328,132800,2840526590,10380,10380,10380,10380,5
20240328,132700,2840474690,10360,10370,10390,10360,154
20240328,132600,2838876340,10370,10360,10370,10360,15
20240328,132500,2838720890,10360,10380,10380,10360,362
20240328,132400,2834965930,10380,10370,10380,10370,23
20240328,132300,2834727270,10380,10370,10380,10370,63
20240328,132200,2834073910,10380,10360,10380,10360,81
20240328,132100,2833234450,10360,10360,10370,10360,88
20240328,132000,2832322130,10350,10320,10350,10320,87
20240328,131900,2831422960,10340,10330,10340,10330,798
20240328,131800,2823179360,10320,10320,10320,10320,9
20240328,131700,2823086480,10330,10320,10350,10320,1013
20240328,131600,2812623090,10320,10360,10360,10320,1533
20240328,131500,2796782120,10360,10350,10360,10350,35
20240328,131400,2796419810,10360,10360,10360,10360,0
20240328,131300,2796419810,10360,10330,10360,10330,14
20240328,131200,2796275010,10330,10310,10330,10310,140
20240328,131100,2794829750,10320,10320,10320,10310,44
20240328,131000,2794375760,10320,10330,10330,10310,81
20240328,130900,2793540320,10330,10310,10330,10310,146
20240328,130800,2792033610,10310,10300,10310,10300,452
20240328,130700,2787374650,10310,10300,10310,10300,736
20240328,130600,2779791600,10300,10330,10330,10300,4663
20240328,130500,2731659240,10330,10350,10350,10330,1942
20240328,130400,2711574460,10370,10360,10380,10360,156
20240328,130300,2709958120,10380,10360,10380,10360,172
20240328,130200,2708175960,10360,10360,10360,10350,48
20240328,130100,2707679070,10360,10350,10360,10350,852
20240328,130000,2698860850,10350,10340,10350,10340,53
20240328,125900,2698312580,10340,10350,10350,10340,111
20240328,125800,2697164830,10340,10340,10350,10340,210
20240328,125700,2694992920,10340,10340,10340,10340,113
20240328,125600,2693824500,10350,10350,10350,10340,263
20240328,125500,2691102530,10340,10340,10340,10340,592
20240328,125400,2684981250,10340,10360,10360,10340,539
20240328,125300,2679404110,10360,10360,10360,10360,529
20240328,125200,2673923670,10370,10360,10370,10360,120
20240328,125100,2672679670,10370,10360,10370,10360,296
20240328,125000,2669613050,10370,10370,10370,10370,6
20240328,124900,2669550830,10360,10360,10370,10360,165
20240328,124800,2667841300,10360,10350,10360,10350,71
20240328,124700,2667106440,10350,10370,10370,10350,143
20240328,124600,2665623690,10350,10350,10350,10350,112
20240328,124500,2664464490,10350,10350,10350,10340,2352
20240328,124400,2640132350,10350,10360,10370,10350,2069
20240328,124300,2618695460,10380,10380,10380,10380,91
20240328,124200,2617750880,10360,10380,10380,10360,862
20240328,124100,2608812160,10370,10380,10380,10370,242
20240328,124000,2606301570,10380,10390,10390,10380,155
20240328,123900,2604692470,10390,10390,10390,10390,19
20240328,123800,2604495060,10380,10380,10380,10380,143
20240328,123700,2603010720,10370,10380,10380,10370,27
20240328,123600,2602730660,10370,10370,10380,10370,31
20240328,123500,2602409160,10380,10360,10380,10360,12
20240328,123400,2602284780,10380,10360,10380,10360,20
20240328,123300,2602077260,10350,10390,10390,10350,933
20240328,123200,2592411230,10390,10400,10400,10380,533
20240328,123100,2586872630,10420,10420,10420,10400,903
20240328,123000,2577463550,10400,10400,10400,10400,500
20240328,122900,2572263550,10400,10410,10410,10400,3957
20240328,122800,2531110720,10430,10420,10430,10410,223
20240328,122700,2528787250,10410,10420,10420,10410,161
20240328,122600,2527111160,10420,10410,10420,10410,107
20240328,122500,2525996420,10380,10410,10430,10380,144
20240328,122400,2524497620,10410,10370,10410,10370,153
20240328,122300,2522907650,10370,10370,10370,10370,24
20240328,122200,2522658770,10360,10360,10360,10360,29
20240328,122100,2522358330,10360,10360,10360,10360,0
20240328,122000,2522358330,10360,10370,10380,10360,886
20240328,121900,2513174480,10360,10360,10380,10360,1160
20240328,121800,2501155310,10390,10370,10390,10360,3122
20240328,121700,2468779940,10370,10380,10380,10370,2532
20240328,121600,2442515880,10380,10390,10390,10380,108
20240328,121500,2441394020,10390,10400,10400,10390,74
20240328,121400,2440624850,10400,10400,10400,10400,9
20240328,121300,2440531250,10420,10390,10420,10390,121
20240328,121200,2439271810,10430,10430,10430,10430,0
20240328,121100,2439271810,10430,10400,10430,10370,1025
20240328,121000,2428637870,10420,10400,10420,10400,1000
20240328,120900,2418223690,10380,10400,10400,10380,905
20240328,120800,2408827360,10390,10390,10390,10390,380
20240328,120700,2404879160,10390,10400,10400,10390,952
20240328,120600,2394981350,10410,10410,10410,10410,145
20240328,120500,2393471900,10410,10410,10410,10410,35
20240328,120400,2393107550,10410,10400,10410,10400,76
20240328,120300,2392316470,10400,10400,10400,10400,23
20240328,120200,2392077270,10400,10410,10410,10400,26
20240328,120100,2391806710,10410,10410,10410,10400,47
20240328,120000,2391317740,10400,10400,10400,10400,120
20240328,115900,2390069740,10400,10400,10400,10400,22
20240328,115800,2389840940,10390,10400,10400,10390,86
20240328,115700,2388946830,10400,10400,10400,10400,74
20240328,115600,2388177230,10390,10410,10420,10390,153
20240328,115500,2386585530,10400,10400,10400,10400,15
20240328,115400,2386429530,10400,10410,10410,10390,1424
20240328,115300,2371625670,10420,10410,10420,10410,399
20240328,115200,2367471740,10410,10410,10420,10410,185
20240328,115100,2365545880,10420,10410,10420,10410,38
20240328,115000,2365150000,10410,10420,10420,10410,40
20240328,114900,2364733400,10420,10420,10420,10410,83
20240328,114800,2363868630,10410,10410,10410,10410,113
20240328,114700,2362692300,10410,10430,10430,10400,1715
20240328,114600,2344843750,10430,10410,10430,10410,664
20240328,114500,2337926910,10420,10410,10420,10410,34
20240328,114400,2337572720,10420,10410,10420,10410,35
20240328,114300,2337208310,10410,10410,10410,10410,136
20240328,114200,2335792550,10400,10400,10410,10400,32
20240328,114100,2335459720,10390,10410,10410,10390,111
20240328,114000,2334305590,10400,10410,10410,10390,1729
20240328,113900,2316327970,10410,10410,10410,10410,3436
20240328,113800,2280559210,10410,10420,10420,10410,600
20240328,113700,2274307410,10430,10420,10430,10420,83
20240328,113600,2273441920,10420,10420,10420,10420,17
20240328,113500,2273264780,10420,10420,10420,10420,20
20240328,113400,2273056380,10420,10430,10430,10420,912
20240328,113300,2263552240,10430,10430,10440,10430,145
20240328,113200,2262039730,10440,10440,10440,10440,10
20240328,113100,2261935330,10440,10440,10440,10440,36
20240328,113000,2261559490,10440,10430,10450,10430,104
20240328,112900,2260473730,10450,10450,10450,10430,75
20240328,112800,2259690160,10450,10460,10460,10440,771
20240328,112700,2251636380,10460,10460,10460,10460,282
20240328,112600,2248686660,10460,10460,10460,10460,1
20240328,112500,2248676200,10460,10470,10470,10460,128
20240328,112400,2247336330,10470,10490,10510,10470,375
20240328,112300,2243407760,10510,10470,10510,10470,130
20240328,112200,2242045540,10470,10490,10490,10470,557
20240328,112100,2236213430,10490,10490,10490,10490,275
20240328,112000,2233328680,10470,10460,10470,10460,172
20240328,111900,2231528120,10440,10420,10440,10420,49
20240328,111800,2231017120,10420,10410,10420,10410,121
20240328,111700,2229756600,10420,10420,10420,10420,32
20240328,111600,2229423160,10430,10450,10450,10430,63
20240328,111500,2228764970,10430,10400,10430,10400,6
20240328,111400,2228702540,10400,10440,10440,10400,430
20240328,111300,2224215920,10440,10430,10440,10410,678
20240328,111200,2217147740,10440,10430,10440,10420,576
20240328,111100,2211137710,10430,10430,10430,10430,413
20240328,111000,2206830120,10440,10440,10440,10430,22
20240328,110900,2206600640,10440,10430,10440,10430,331
20240328,110800,2203145110,10440,10430,10440,10430,709
20240328,110700,2195747340,10430,10440,10440,10430,24
20240328,110600,2195496860,10430,10430,10430,10430,20
20240328,110500,2195288260,10430,10440,10440,10430,208
20240328,110400,2193116830,10450,10440,10450,10440,55
20240328,110300,2192542470,10430,10430,10430,10430,683
20240328,110200,2185418780,10410,10410,10410,10410,9
20240328,110100,2185325090,10410,10420,10420,10410,43
20240328,110000,2184877300,10430,10450,10470,10420,5295
20240328,105900,2129642620,10450,10480,10480,10450,4573
20240328,105800,2081820480,10480,10480,10480,10470,93
20240328,105700,2080845930,10470,10480,10480,10470,428
20240328,105600,2076364750,10470,10480,10480,10470,19
20240328,105500,2076165810,10470,10480,10480,10470,428
20240328,105400,2071684580,10480,10490,10490,10480,579
20240328,105300,2065615040,10500,10510,10510,10500,450
20240328,105200,2060888710,10510,10520,10520,10500,214
20240328,105100,2058640430,10510,10510,10510,10500,319
20240328,105000,2055289520,10510,10500,10510,10500,53
20240328,104900,2054732540,10500,10500,10500,10500,659
20240328,104800,2047813040,10520,10500,10520,10500,2021
20240328,104700,2026590000,10500,10510,10510,10500,115
20240328,104600,2025381630,10510,10500,10510,10500,426
20240328,104500,2020905840,10500,10520,10520,10500,84
20240328,104400,2020022350,10520,10520,10520,10520,9
20240328,104300,2019927670,10540,10540,10540,10540,0
20240328,104200,2019927670,10540,10540,10540,10540,9
20240328,104100,2019832810,10560,10480,10560,10480,5272
20240328,104000,1964207940,10480,10490,10500,10480,205
20240328,103900,1962059100,10480,10460,10500,10460,469
20240328,103800,1957143700,10460,10460,10460,10460,10
20240328,103700,1957039100,10440,10430,10440,10430,2228
20240328,103600,1933788780,10430,10420,10430,10420,579
20240328,103500,1927751890,10400,10400,10400,10400,204
20240328,103400,1925630290,10400,10400,10400,10400,198
20240328,103300,1923571090,10400,10440,10440,10400,1203
20240328,103200,1911031910,10440,10450,10450,10430,352
20240328,103100,1907359100,10460,10450,10460,10440,612
20240328,103000,1900964680,10450,10460,10460,10450,767
20240328,102900,1892948980,10460,10470,10470,10460,248
20240328,102800,1890354820,10470,10500,10500,10470,1099
20240328,102700,1878829710,10550,10510,10560,10500,448
20240328,102600,1874119520,10500,10500,10500,10500,0
20240328,102500,1874119520,10500,10520,10520,10480,1779
20240328,102400,1855445500,10500,10560,10560,10500,1145
20240328,102300,1843376220,10560,10520,10590,10510,2455
20240328,102200,1817485090,10510,10480,10510,10480,457
20240328,102100,1812685490,10480,10450,10480,10450,3981
20240328,102000,1771012380,10450,10440,10460,10440,2132
20240328,101900,1748740670,10430,10400,10470,10400,1095
20240328,101800,1737321380,10360,10340,10360,10340,1095
20240328,101700,1725986380,10340,10340,10340,10340,450
20240328,101600,1721333380,10310,10330,10330,10310,644
20240328,101500,1714684860,10310,10330,10330,10310,154
20240328,101400,1713095100,10340,10330,10350,10290,4125
20240328,101300,1670590570,10320,10320,10320,10310,234
20240328,101200,1668177600,10320,10320,10350,10310,2051
20240328,101100,1647021040,10320,10320,10320,10310,1049
20240328,101000,1636195490,10320,10330,10340,10320,411
20240328,100900,1631952430,10320,10350,10350,10320,119
20240328,100800,1630723720,10320,10360,10360,10320,1357
20240328,100700,1616692160,10380,10350,10400,10340,3848
20240328,100600,1576753980,10350,10350,10350,10340,158
20240328,100500,1575119930,10350,10340,10350,10340,720
20240328,100400,1567670910,10340,10300,10340,10300,1096
20240328,100300,1556350730,10290,10290,10290,10250,2191
20240328,100200,1533883030,10250,10290,10290,10250,3068
20240328,100100,1502406040,10300,10330,10330,10290,1316
20240328,100000,1488850190,10330,10310,10340,10290,1776
20240328,095900,1470555790,10340,10320,10350,10310,1081
20240328,095800,1459389160,10330,10320,10330,10290,7480
20240328,095700,1382295190,10340,10430,10430,10330,5867
20240328,095600,1321461740,10430,10430,10430,10400,1782
20240328,095500,1302916520,10440,10420,10440,10420,568
20240328,095400,1296995400,10430,10430,10430,10420,198
20240328,095300,1294930270,10440,10440,10440,10420,232
20240328,095200,1292510530,10440,10420,10440,10420,424
20240328,095100,1288085250,10420,10420,10450,10400,1952
20240328,095000,1267752300,10420,10460,10500,10410,654
20240328,094900,1260919670,10420,10460,10460,10400,2333
20240328,094800,1236581910,10460,10460,10460,10450,1205
20240328,094700,1223977650,10460,10450,10460,10440,467
20240328,094600,1219095190,10460,10460,10480,10460,292
20240328,094500,1216040490,10460,10450,10460,10450,46
20240328,094400,1215559340,10450,10400,10450,10400,1200
20240328,094300,1203045440,10400,10440,10440,10400,7391
20240328,094200,1126165820,10440,10440,10450,10410,5255
20240328,094100,1071425740,10450,10460,10460,10450,801
20240328,094000,1063054820,10460,10450,10460,10440,263
20240328,093900,1060306990,10450,10480,10480,10440,370
20240328,093800,1056443200,10440,10440,10480,10430,2098
20240328,093700,1034537420,10440,10500,10540,10440,16291
20240328,093600,863934750,10500,10540,10540,10500,2224
20240328,093500,840578340,10540,10490,10540,10490,420
20240328,093400,836168210,10500,10530,10530,10490,3150
20240328,093300,803095990,10500,10530,10550,10500,3869
20240328,093200,762453090,10530,10510,10530,10480,2775
20240328,093100,733305370,10510,10540,10540,10500,5378
20240328,093000,676805300,10550,10550,10550,10530,1209
20240328,092900,664070360,10550,10570,10570,10530,2195
20240328,092800,640935080,10570,10580,10580,10560,2132
20240328,092700,618393730,10580,10610,10610,10580,2192
20240328,092600,595165440,10610,10660,10660,10610,682
20240328,092500,587905610,10660,10690,10690,10660,134
20240328,092400,586473660,10690,10660,10690,10660,119
20240328,092300,585201640,10650,10630,10650,10630,1200
20240328,092200,572422940,10630,10600,10630,10600,351
20240328,092100,568699690,10610,10590,10630,10580,1468
20240328,092000,553151490,10590,10610,10620,10590,475
20240328,091900,548116310,10600,10640,10640,10590,131
20240328,091800,546723900,10600,10580,10640,10570,673
20240328,091700,539574200,10570,10560,10630,10560,396
20240328,091600,535383720,10540,10580,10600,10540,1119
20240328,091500,523551800,10550,10560,10580,10520,2382
20240328,091400,498439250,10550,10550,10570,10500,7000
20240328,091300,424778550,10550,10600,10600,10540,2840
20240328,091200,394756550,10590,10710,10710,10590,11124
20240328,091100,276530690,10710,10730,10730,10700,702
20240328,091000,269008450,10730,10670,10730,10660,970
20240328,090900,258640870,10700,10640,10700,10630,1054
20240328,090800,247424910,10630,10770,10780,10630,8815
20240328,090700,153126760,10780,10820,10860,10760,2642
20240328,090600,124567970,10810,10830,10830,10800,2573
20240328,090500,96747880,10870,10800,10870,10800,785
20240328,090400,88257090,10800,10870,10870,10800,4892
20240328,090300,35216470,10870,11030,11030,10870,905
20240328,090200,25321080,11030,11040,11040,11030,6
20240328,090100,25254870,10960,10960,10960,10950,907
20240328,090000,15314470,10960,10860,10960,10860,1409