KissMeData/219420/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201200,9434844900,8000,8000,8000,8000,16282
20240328,201100,9434844900,8000,8000,8000,8000,0
20240328,201000,9434844900,8000,8000,8000,8000,0
20240328,200900,9434844900,8000,8000,8000,8000,0
20240328,200800,9434844900,8000,8000,8000,8000,0
20240328,200700,9434844900,8000,8000,8000,8000,0
20240328,200600,9434844900,8000,8000,8000,8000,0
20240328,200500,9434844900,8000,8000,8000,8000,0
20240328,200400,9434844900,8000,8000,8000,8000,0
20240328,200300,9434844900,8000,8000,8000,8000,0
20240328,200200,9434844900,8000,8000,8000,8000,0
20240328,200100,9434844900,8000,8000,8000,8000,0
20240328,200000,9434844900,8000,8000,8000,8000,0
20240328,195900,9434844900,8000,8000,8000,8000,0
20240328,195800,9434844900,8000,8000,8000,8000,0
20240328,195700,9434844900,8000,8000,8000,8000,0
20240328,195600,9434844900,8000,8000,8000,8000,0
20240328,195500,9434844900,8000,8000,8000,8000,0
20240328,195400,9434844900,8000,8000,8000,8000,0
20240328,195300,9434844900,8000,8000,8000,8000,0
20240328,195200,9434844900,8000,8000,8000,8000,0
20240328,195100,9434844900,8000,8000,8000,8000,0
20240328,195000,9434844900,8000,8000,8000,8000,0
20240328,194900,9434844900,8000,8000,8000,8000,0
20240328,194800,9434844900,8000,8000,8000,8000,0
20240328,194700,9434844900,8000,8000,8000,8000,0
20240328,194600,9434844900,8000,8000,8000,8000,0
20240328,194500,9434844900,8000,8000,8000,8000,0
20240328,194400,9434844900,8000,8000,8000,8000,0
20240328,194300,9434844900,8000,8000,8000,8000,0
20240328,194200,9434844900,8000,8000,8000,8000,16282
20240328,194100,9434844900,8000,8000,8000,8000,0
20240328,194000,9434844900,8000,8000,8000,8000,0
20240328,193900,9434844900,8000,8000,8000,8000,0
20240328,193800,9434844900,8000,8000,8000,8000,0
20240328,193700,9434844900,8000,8000,8000,8000,0
20240328,193600,9434844900,8000,8000,8000,8000,0
20240328,193500,9434844900,8000,8000,8000,8000,0
20240328,193400,9434844900,8000,8000,8000,8000,0
20240328,193300,9434844900,8000,8000,8000,8000,0
20240328,193200,9434844900,8000,8000,8000,8000,0
20240328,193100,9434844900,8000,8000,8000,8000,0
20240328,193000,9434844900,8000,8000,8000,8000,0
20240328,192900,9434844900,8000,8000,8000,8000,0
20240328,192800,9434844900,8000,8000,8000,8000,0
20240328,192700,9434844900,8000,8000,8000,8000,0
20240328,192600,9434844900,8000,8000,8000,8000,0
20240328,192500,9434844900,8000,8000,8000,8000,0
20240328,192400,9434844900,8000,8000,8000,8000,0
20240328,192300,9434844900,8000,8000,8000,8000,0
20240328,192200,9434844900,8000,8000,8000,8000,0
20240328,192100,9434844900,8000,8000,8000,8000,0
20240328,192000,9434844900,8000,8000,8000,8000,0
20240328,191900,9434844900,8000,8000,8000,8000,0
20240328,191800,9434844900,8000,8000,8000,8000,0
20240328,191700,9434844900,8000,8000,8000,8000,0
20240328,191600,9434844900,8000,8000,8000,8000,0
20240328,191500,9434844900,8000,8000,8000,8000,0
20240328,191400,9434844900,8000,8000,8000,8000,0
20240328,191300,9434844900,8000,8000,8000,8000,0
20240328,191200,9434844900,8000,8000,8000,8000,16282
20240328,191100,9434844900,8000,8000,8000,8000,0
20240328,191000,9434844900,8000,8000,8000,8000,0
20240328,190900,9434844900,8000,8000,8000,8000,0
20240328,190800,9434844900,8000,8000,8000,8000,0
20240328,190700,9434844900,8000,8000,8000,8000,0
20240328,190600,9434844900,8000,8000,8000,8000,0
20240328,190500,9434844900,8000,8000,8000,8000,0
20240328,190400,9434844900,8000,8000,8000,8000,0
20240328,190300,9434844900,8000,8000,8000,8000,0
20240328,190200,9434844900,8000,8000,8000,8000,0
20240328,190100,9434844900,8000,8000,8000,8000,0
20240328,190000,9434844900,8000,8000,8000,8000,0
20240328,185900,9434844900,8000,8000,8000,8000,0
20240328,185800,9434844900,8000,8000,8000,8000,0
20240328,185700,9434844900,8000,8000,8000,8000,0
20240328,185600,9434844900,8000,8000,8000,8000,0
20240328,185500,9434844900,8000,8000,8000,8000,0
20240328,185400,9434844900,8000,8000,8000,8000,0
20240328,185300,9434844900,8000,8000,8000,8000,0
20240328,185200,9434844900,8000,8000,8000,8000,0
20240328,185100,9434844900,8000,8000,8000,8000,0
20240328,185000,9434844900,8000,8000,8000,8000,0
20240328,184900,9434844900,8000,8000,8000,8000,0
20240328,184800,9434844900,8000,8000,8000,8000,0
20240328,184700,9434844900,8000,8000,8000,8000,0
20240328,184600,9434844900,8000,8000,8000,8000,0
20240328,184500,9434844900,8000,8000,8000,8000,0
20240328,184400,9434844900,8000,8000,8000,8000,0
20240328,184300,9434844900,8000,8000,8000,8000,0
20240328,184200,9434844900,8000,8000,8000,8000,16282
20240328,184100,9434844900,8000,8000,8000,8000,0
20240328,184000,9434844900,8000,8000,8000,8000,0
20240328,183900,9434844900,8000,8000,8000,8000,0
20240328,183800,9434844900,8000,8000,8000,8000,0
20240328,183700,9434844900,8000,8000,8000,8000,0
20240328,183600,9434844900,8000,8000,8000,8000,0
20240328,183500,9434844900,8000,8000,8000,8000,0
20240328,183400,9434844900,8000,8000,8000,8000,0
20240328,183300,9434844900,8000,8000,8000,8000,0
20240328,183200,9434844900,8000,8000,8000,8000,0
20240328,183100,9434844900,8000,8000,8000,8000,0
20240328,183000,9434844900,8000,8000,8000,8000,0
20240328,182900,9434844900,8000,8000,8000,8000,0
20240328,182800,9434844900,8000,8000,8000,8000,0
20240328,182700,9434844900,8000,8000,8000,8000,0
20240328,182600,9434844900,8000,8000,8000,8000,0
20240328,182500,9434844900,8000,8000,8000,8000,0
20240328,182400,9434844900,8000,8000,8000,8000,0
20240328,182300,9434844900,8000,8000,8000,8000,0
20240328,182200,9434844900,8000,8000,8000,8000,0
20240328,182100,9434844900,8000,8000,8000,8000,0
20240328,182000,9434844900,8000,8000,8000,8000,0
20240328,181900,9434844900,8000,8000,8000,8000,0
20240328,181800,9434844900,8000,8000,8000,8000,0
20240328,181700,9434844900,8000,8000,8000,8000,0
20240328,181600,9434844900,8000,8000,8000,8000,0
20240328,181500,9434844900,8000,8000,8000,8000,0
20240328,181400,9434844900,8000,8000,8000,8000,0
20240328,181300,9434844900,8000,8000,8000,8000,0
20240328,181200,9434844900,8000,8000,8000,8000,16282
20240328,181100,9434844900,8000,8000,8000,8000,0
20240328,181000,9434844900,8000,8000,8000,8000,0
20240328,180900,9434844900,8000,8000,8000,8000,0
20240328,180800,9434844900,8000,8000,8000,8000,0
20240328,180700,9434844900,8000,8000,8000,8000,0
20240328,180600,9434844900,8000,8000,8000,8000,0
20240328,180500,9434844900,8000,8000,8000,8000,0
20240328,180400,9434844900,8000,8000,8000,8000,0
20240328,180300,9434844900,8000,8000,8000,8000,0
20240328,180200,9434844900,8000,8000,8000,8000,0
20240328,180100,9434844900,8000,8000,8000,8000,0
20240328,180000,9434844900,8000,8000,8000,8000,0
20240328,175900,9434844900,8000,8000,8000,8000,0
20240328,175800,9434844900,8000,8000,8000,8000,0
20240328,175700,9434844900,8000,8000,8000,8000,0
20240328,175600,9434844900,8000,8000,8000,8000,0
20240328,175500,9434844900,8000,8000,8000,8000,0
20240328,175400,9434844900,8000,8000,8000,8000,0
20240328,175300,9434844900,8000,8000,8000,8000,0
20240328,175200,9434844900,8000,8000,8000,8000,0
20240328,175100,9434844900,8000,8000,8000,8000,0
20240328,175000,9434844900,8000,8000,8000,8000,0
20240328,174900,9434844900,8000,8000,8000,8000,0
20240328,174800,9434844900,8000,8000,8000,8000,0
20240328,174700,9434844900,8000,8000,8000,8000,0
20240328,174600,9434844900,8000,8000,8000,8000,0
20240328,174500,9434844900,8000,8000,8000,8000,0
20240328,174400,9434844900,8000,8000,8000,8000,0
20240328,174300,9434844900,8000,8000,8000,8000,0
20240328,174200,9434844900,8000,8000,8000,8000,16282
20240328,174100,9434844900,8000,8000,8000,8000,0
20240328,174000,9434844900,8000,8000,8000,8000,0
20240328,173900,9434844900,8000,8000,8000,8000,0
20240328,173800,9434844900,8000,8000,8000,8000,0
20240328,173700,9434844900,8000,8000,8000,8000,0
20240328,173600,9434844900,8000,8000,8000,8000,0
20240328,173500,9434844900,8000,8000,8000,8000,0
20240328,173400,9434844900,8000,8000,8000,8000,0
20240328,173300,9434844900,8000,8000,8000,8000,0
20240328,173200,9434844900,8000,8000,8000,8000,0
20240328,173100,9434844900,8000,8000,8000,8000,0
20240328,173000,9434844900,8000,8000,8000,8000,0
20240328,172900,9434844900,8000,8000,8000,8000,0
20240328,172800,9434844900,8000,8000,8000,8000,0
20240328,172700,9434844900,8000,8000,8000,8000,0
20240328,172600,9434844900,8000,8000,8000,8000,0
20240328,172500,9434844900,8000,8000,8000,8000,0
20240328,172400,9434844900,8000,8000,8000,8000,0
20240328,172300,9434844900,8000,8000,8000,8000,0
20240328,172200,9434844900,8000,8000,8000,8000,0
20240328,172100,9434844900,8000,8000,8000,8000,0
20240328,172000,9434844900,8000,8000,8000,8000,0
20240328,171900,9434844900,8000,8000,8000,8000,0
20240328,171800,9434844900,8000,8000,8000,8000,0
20240328,171700,9434844900,8000,8000,8000,8000,0
20240328,171600,9434844900,8000,8000,8000,8000,0
20240328,171500,9434844900,8000,8000,8000,8000,0
20240328,171400,9434844900,8000,8000,8000,8000,0
20240328,171300,9434844900,8000,8000,8000,8000,0
20240328,171200,9434844900,8000,8000,8000,8000,16282
20240328,171100,9434844900,8000,8000,8000,8000,0
20240328,171000,9434844900,8000,8000,8000,8000,0
20240328,170900,9434844900,8000,8000,8000,8000,0
20240328,170800,9434844900,8000,8000,8000,8000,0
20240328,170700,9434844900,8000,8000,8000,8000,0
20240328,170600,9434844900,8000,8000,8000,8000,0
20240328,170500,9434844900,8000,8000,8000,8000,0
20240328,170400,9434844900,8000,8000,8000,8000,0
20240328,170300,9434844900,8000,8000,8000,8000,0
20240328,170200,9434844900,8000,8000,8000,8000,0
20240328,170100,9434844900,8000,8000,8000,8000,0
20240328,170000,9434844900,8000,8000,8000,8000,0
20240328,165900,9434844900,8000,8000,8000,8000,0
20240328,165800,9434844900,8000,8000,8000,8000,0
20240328,165700,9434844900,8000,8000,8000,8000,0
20240328,165600,9434844900,8000,8000,8000,8000,0
20240328,165500,9434844900,8000,8000,8000,8000,0
20240328,165400,9434844900,8000,8000,8000,8000,0
20240328,165300,9434844900,8000,8000,8000,8000,0
20240328,165200,9434844900,8000,8000,8000,8000,0
20240328,165100,9434844900,8000,8000,8000,8000,0
20240328,165000,9434844900,8000,8000,8000,8000,0
20240328,164900,9434844900,8000,8000,8000,8000,0
20240328,164800,9434844900,8000,8000,8000,8000,0
20240328,164700,9434844900,8000,8000,8000,8000,0
20240328,164600,9434844900,8000,8000,8000,8000,0
20240328,164500,9434844900,8000,8000,8000,8000,0
20240328,164400,9434844900,8000,8000,8000,8000,0
20240328,164300,9434844900,8000,8000,8000,8000,0
20240328,164200,9434844900,8000,8000,8000,8000,16282
20240328,164100,9434844900,8000,8000,8000,8000,0
20240328,164000,9434844900,8000,8000,8000,8000,0
20240328,163900,9434844900,8000,8000,8000,8000,0
20240328,163800,9434844900,8000,8000,8000,8000,0
20240328,163700,9434844900,8000,8000,8000,8000,0
20240328,163600,9434844900,8000,8000,8000,8000,0
20240328,163500,9434844900,8000,8000,8000,8000,0
20240328,163400,9434844900,8000,8000,8000,8000,0
20240328,163300,9434844900,8000,8000,8000,8000,0
20240328,163200,9434844900,8000,8000,8000,8000,0
20240328,163100,9434844900,8000,8000,8000,8000,0
20240328,163000,9434844900,8000,8000,8000,8000,0
20240328,162900,9434844900,8000,8000,8000,8000,0
20240328,162800,9434844900,8000,8000,8000,8000,0
20240328,162700,9434844900,8000,8000,8000,8000,0
20240328,162600,9434844900,8000,8000,8000,8000,0
20240328,162500,9434844900,8000,8000,8000,8000,0
20240328,162400,9434844900,8000,8000,8000,8000,0
20240328,162300,9434844900,8000,8000,8000,8000,0
20240328,162200,9434844900,8000,8000,8000,8000,0
20240328,162100,9434844900,8000,8000,8000,8000,0
20240328,162000,9434844900,8000,8000,8000,8000,0
20240328,161900,9434844900,8000,8000,8000,8000,0
20240328,161800,9434844900,8000,8000,8000,8000,0
20240328,161700,9434844900,8000,8000,8000,8000,0
20240328,161600,9434844900,8000,8000,8000,8000,0
20240328,161500,9434844900,8000,8000,8000,8000,0
20240328,161400,9434844900,8000,8000,8000,8000,0
20240328,161300,9434844900,8000,8000,8000,8000,0
20240328,161200,9434844900,8000,8000,8000,8000,16282
20240328,161100,9434844900,8000,8000,8000,8000,0
20240328,161000,9434844900,8000,8000,8000,8000,0
20240328,160900,9434844900,8000,8000,8000,8000,0
20240328,160800,9434844900,8000,8000,8000,8000,0
20240328,160700,9434844900,8000,8000,8000,8000,0
20240328,160600,9434844900,8000,8000,8000,8000,0
20240328,160500,9434844900,8000,8000,8000,8000,0
20240328,160400,9434844900,8000,8000,8000,8000,0
20240328,160300,9434844900,8000,8000,8000,8000,0
20240328,160200,9434844900,8000,8000,8000,8000,0
20240328,160100,9434844900,8000,8000,8000,8000,0
20240328,160000,9434844900,8000,8000,8000,8000,0
20240328,155900,9434844900,8000,8000,8000,8000,0
20240328,155800,9434844900,8000,8000,8000,8000,0
20240328,155700,9434844900,8000,8000,8000,8000,0
20240328,155600,9434844900,8000,8000,8000,8000,0
20240328,155500,9434844900,8000,8000,8000,8000,0
20240328,155400,9434844900,8000,8000,8000,8000,0
20240328,155300,9434844900,8000,8000,8000,8000,0
20240328,155200,9434844900,8000,8000,8000,8000,0
20240328,155100,9434844900,8000,8000,8000,8000,0
20240328,155000,9434844900,8000,8000,8000,8000,0
20240328,154900,9434844900,8000,8000,8000,8000,0
20240328,154800,9434844900,8000,8000,8000,8000,0
20240328,154700,9434844900,8000,8000,8000,8000,0
20240328,154600,9434844900,8000,8000,8000,8000,0
20240328,154500,9434844900,8000,8000,8000,8000,0
20240328,154400,9434844900,8000,8000,8000,8000,0
20240328,154300,9434844900,8000,8000,8000,8000,0
20240328,154200,9434844900,8000,8000,8000,8000,16282
20240328,154100,9434844900,8000,8000,8000,8000,0
20240328,154000,9434844900,8000,8000,8000,8000,0
20240328,153900,9434844900,8000,8000,8000,8000,0
20240328,153800,9434844900,8000,8000,8000,8000,0
20240328,153700,9434844900,8000,8000,8000,8000,0
20240328,153600,9434844900,8000,8000,8000,8000,0
20240328,153500,9434844900,8000,8000,8000,8000,0
20240328,153400,9434844900,8000,8000,8000,8000,0
20240328,153300,9434844900,8000,8000,8000,8000,0
20240328,153200,9434844900,8000,8000,8000,8000,0
20240328,153100,9434844900,8000,8000,8000,8000,0
20240328,153000,9434844900,8000,8000,8000,8000,16282
20240328,152900,9304588900,8020,8020,8020,8020,0
20240328,152800,9304588900,8020,8020,8020,8020,0
20240328,152700,9304588900,8020,8020,8020,8020,0
20240328,152600,9304588900,8020,8020,8020,8020,0
20240328,152500,9304588900,8020,8020,8020,8020,0
20240328,152400,9304588900,8020,8020,8020,8020,0
20240328,152300,9304588900,8020,8020,8020,8020,0
20240328,152200,9304588900,8020,8020,8020,8020,0
20240328,152100,9304588900,8020,8020,8020,8020,0
20240328,152000,9304588900,8020,8020,8020,8020,0
20240328,151900,9304588900,8020,8020,8020,7990,6507
20240328,151800,9252531630,8000,8010,8020,7990,4230
20240328,151700,9218693140,8010,8010,8020,8000,1847
20240328,151600,9203912280,8020,8000,8020,8000,1454
20240328,151500,9192271730,8000,8010,8020,8000,926
20240328,151400,9184856780,8010,8010,8020,8010,510
20240328,151300,9180771640,8010,8020,8020,8010,418
20240328,151200,9177422780,8010,8020,8020,8010,227
20240328,151100,9175604430,8000,8040,8040,8000,1057
20240328,151000,9167139970,8040,8020,8040,8010,2514
20240328,150900,9146999600,8020,8040,8040,8000,2873
20240328,150800,9123957790,8040,8060,8060,8040,196
20240328,150700,9122379970,8060,8070,8070,8050,2180
20240328,150600,9104829020,8060,8060,8070,8060,3417
20240328,150500,9077264660,8060,8030,8060,8030,3279
20240328,150400,9050898540,8000,8000,8030,7990,4794
20240328,150300,9012524000,8000,8020,8020,8000,1414
20240328,150200,9001199840,8020,8000,8020,7990,3868
20240328,150100,8970261830,8000,8010,8030,7990,2330
20240328,150000,8951625280,8000,8030,8040,8000,2589
20240328,145900,8930880140,8020,8020,8040,8020,448
20240328,145800,8927286980,8020,8030,8050,8020,142
20240328,145700,8926147190,8050,8050,8050,8020,35
20240328,145600,8925866060,8050,8020,8050,8020,863
20240328,145500,8918937810,8040,8020,8040,8010,1026
20240328,145400,8910707180,8020,8020,8020,8010,760
20240328,145300,8904612980,8020,8010,8020,8010,530
20240328,145200,8900366140,8010,8020,8020,8000,527
20240328,145100,8896146200,8010,8000,8010,7990,2258
20240328,145000,8878083500,8000,7980,8000,7980,882
20240328,144900,8871036850,7980,8010,8010,7980,3233
20240328,144800,8845225850,8000,8020,8020,8000,3625
20240328,144700,8816210670,8020,8020,8040,8020,1180
20240328,144600,8806739280,8020,8010,8040,8010,470
20240328,144500,8802969760,8010,8010,8010,8000,1068
20240328,144400,8794417170,8030,8030,8030,8020,4006
20240328,144300,8762273830,8030,8030,8030,7980,28698
20240328,144200,8532798780,8030,8030,8030,8030,363
20240328,144100,8529883890,8030,8040,8060,8030,839
20240328,144000,8523145400,8030,8070,8070,8030,197
20240328,143900,8521562490,8040,8070,8070,8040,3451
20240328,143800,8493788780,8060,8060,8060,8060,1552
20240328,143700,8481279660,8060,8060,8060,8060,293
20240328,143600,8478918080,8060,8050,8060,8050,188
20240328,143500,8477404540,8060,8060,8060,8050,535
20240328,143400,8473093040,8060,8070,8070,8060,209
20240328,143300,8471407440,8050,8050,8070,8050,3104
20240328,143200,8446419110,8050,8050,8070,8050,559
20240328,143100,8441917520,8050,8050,8050,8050,841
20240328,143000,8435147470,8070,8070,8080,8050,1818
20240328,142900,8420487040,8070,8070,8070,8070,253
20240328,142800,8418445330,8060,8060,8070,8060,426
20240328,142700,8415011520,8070,8070,8070,8070,170
20240328,142600,8413639620,8060,8080,8080,8060,1316
20240328,142500,8403027040,8080,8080,8080,8060,67
20240328,142400,8402486080,8080,8090,8090,8050,635
20240328,142300,8397371040,8090,8090,8090,8090,50
20240328,142200,8396966540,8090,8090,8090,8090,47
20240328,142100,8396586310,8090,8110,8110,8050,4169
20240328,142000,8362852670,8110,8100,8110,8080,2311
20240328,141900,8344127190,8100,8060,8100,8060,1669
20240328,141800,8330646620,8070,8050,8070,8050,2796
20240328,141700,8308098420,8060,8050,8060,8050,484
20240328,141600,8304202080,8050,8040,8050,8040,716
20240328,141500,8298438320,8040,8050,8050,8040,391
20240328,141400,8295292170,8050,8050,8060,8030,2437
20240328,141300,8275667790,8050,8020,8050,8020,5086
20240328,141200,8234796690,8020,8020,8020,8000,1906
20240328,141100,8219527490,8030,8040,8040,8030,1143
20240328,141000,8210349170,8040,8030,8040,8000,3621
20240328,140900,8181371760,8030,8000,8030,8000,7605
20240328,140800,8120405950,8000,8000,8010,7990,3281
20240328,140700,8094162760,7990,8010,8020,7990,19129
20240328,140600,7941076810,8020,8030,8030,8010,9237
20240328,140500,7867035280,8030,8030,8030,8020,935
20240328,140400,7859529630,8030,8030,8030,8020,1500
20240328,140300,7847495200,8050,8040,8050,8020,8009
20240328,140200,7783169340,8060,8040,8060,8040,1333
20240328,140100,7772437080,8040,8060,8060,8040,13
20240328,140000,7772332430,8050,8060,8060,8050,4905
20240328,135900,7732832630,8070,8060,8070,8060,1237
20240328,135800,7722862320,8050,8070,8070,8050,446
20240328,135700,7719267520,8070,8060,8070,8050,301
20240328,135600,7716842280,8070,8070,8070,8060,104
20240328,135500,7716003460,8070,8060,8070,8060,901
20240328,135400,7708741170,8060,8060,8060,8050,503
20240328,135300,7704688140,8060,8060,8060,8060,34
20240328,135200,7704414100,8050,8060,8060,8050,233
20240328,135100,7702537330,8060,8070,8080,8050,2098
20240328,135000,7685619130,8080,8070,8080,8070,52
20240328,134900,7685199480,8070,8080,8080,8070,2550
20240328,134800,7664620240,8080,8080,8090,8080,2544
20240328,134700,7644054690,8090,8080,8090,8080,37
20240328,134600,7643755370,8080,8080,8090,8080,585
20240328,134500,7639027340,8070,8070,8080,8070,1392
20240328,134400,7627787100,8090,8090,8090,8090,12
20240328,134300,7627690020,8090,8070,8100,8060,2220
20240328,134200,7609749020,8070,8070,8070,8070,487
20240328,134100,7605818930,8070,8080,8080,8070,896
20240328,134000,7598587920,8070,8090,8090,8070,716
20240328,133900,7592801490,8100,8100,8100,8090,274
20240328,133800,7590583630,8100,8100,8100,8100,1016
20240328,133700,7582354030,8100,8080,8100,8080,136
20240328,133600,7581252450,8100,8080,8100,8080,842
20240328,133500,7574443010,8080,8080,8080,8070,131
20240328,133400,7573384810,8080,8070,8080,8070,180
20240328,133300,7571931910,8050,8060,8060,8050,162
20240328,133200,7570626200,8070,8080,8090,8070,525
20240328,133100,7566385310,8080,8050,8080,8040,4207
20240328,133000,7532524830,8050,8050,8050,8040,2368
20240328,132900,7513480790,8050,8060,8060,8040,3312
20240328,132800,7486845870,8040,8090,8090,8040,9778
20240328,132700,7408080950,8100,8070,8100,8060,1613
20240328,132600,7395065560,8060,8120,8130,8060,6143
20240328,132500,7345388310,8120,8120,8120,8120,1235
20240328,132400,7335360110,8130,8130,8130,8130,100
20240328,132300,7334547110,8140,8120,8140,8120,495
20240328,132200,7330525740,8120,8130,8140,8120,1762
20240328,132100,7316191380,8130,8110,8130,8100,5266
20240328,132000,7273414040,8110,8100,8120,8100,1207
20240328,131900,7263628390,8090,8090,8090,8090,344
20240328,131800,7260845430,8090,8080,8090,8080,620
20240328,131700,7255833270,8090,8090,8090,8080,61
20240328,131600,7255339840,8090,8090,8090,8080,415
20240328,131500,7251982530,8090,8090,8090,8080,703
20240328,131400,7246301830,8080,8090,8090,8080,523
20240328,131300,7242075760,8080,8090,8090,8080,424
20240328,131200,7238649820,8080,8070,8080,8070,1146
20240328,131100,7229393720,8070,8070,8070,8070,6
20240328,131000,7229345300,8070,8070,8070,8060,241
20240328,130900,7227400440,8070,8070,8070,8060,822
20240328,130800,7220768900,8070,8070,8070,8070,264
20240328,130700,7218638420,8060,8050,8060,8040,540
20240328,130600,7214289410,8050,8050,8060,8040,1162
20240328,130500,7204937760,8050,8050,8060,8050,781
20240328,130400,7198648390,8060,8050,8060,8040,1244
20240328,130300,7188643140,8040,8040,8050,8030,346
20240328,130200,7185861260,8040,8040,8050,8040,1039
20240328,130100,7177507600,8040,8040,8040,8040,4566
20240328,130000,7140796960,8050,8050,8050,8040,724
20240328,125900,7134968920,8050,8060,8070,8050,4710
20240328,125800,7097031150,8070,8060,8070,8060,368
20240328,125700,7094062680,8060,8070,8070,8050,247
20240328,125600,7092071600,8050,8060,8070,8050,2263
20240328,125500,7073834500,8070,8090,8090,8070,4783
20240328,125400,7035205960,8090,8110,8110,8080,290
20240328,125300,7032857770,8110,8110,8110,8080,1468
20240328,125200,7020971340,8110,8110,8110,8100,180
20240328,125100,7019512160,8110,8110,8110,8110,216
20240328,125000,7017760400,8100,8100,8100,8090,1112
20240328,124900,7008754200,8100,8080,8100,8080,898
20240328,124800,7001483460,8090,8100,8130,8080,1587
20240328,124700,6988641050,8100,8100,8100,8100,886
20240328,124600,6981464450,8100,8100,8100,8090,206
20240328,124500,6979795870,8100,8100,8100,8090,131
20240328,124400,6978734930,8090,8090,8100,8090,371
20240328,124300,6975731890,8090,8090,8090,8080,157
20240328,124200,6974462000,8090,8080,8090,8080,321
20240328,124100,6971866500,8080,8100,8100,8080,2280
20240328,124000,6953408830,8100,8110,8110,8100,832
20240328,123900,6946669620,8110,8110,8120,8110,1445
20240328,123800,6934950650,8110,8120,8130,8110,1259
20240328,123700,6924733330,8120,8130,8130,8120,1024
20240328,123600,6916417030,8130,8130,8130,8130,133
20240328,123500,6915335740,8120,8130,8130,8120,875
20240328,123400,6908222040,8130,8130,8130,8120,97
20240328,123300,6907433680,8130,8140,8140,8120,324
20240328,123200,6904797600,8150,8140,8160,8140,3036
20240328,123100,6880068290,8120,8130,8130,8120,175
20240328,123000,6878645990,8120,8120,8140,8120,1403
20240328,122900,6867236150,8090,8090,8140,8090,1543
20240328,122800,6854711270,8120,8120,8120,8080,175
20240328,122700,6853291240,8120,8110,8120,8080,213
20240328,122600,6851563160,8080,8080,8080,8070,242
20240328,122500,6849609230,8080,8080,8140,8080,3079
20240328,122400,6824665070,8080,8100,8110,8070,1136
20240328,122300,6815485320,8110,8120,8120,8100,462
20240328,122200,6811739160,8090,8110,8110,8090,160
20240328,122100,6810442320,8110,8080,8120,8080,6452
20240328,122000,6758142730,8080,8090,8090,8080,182
20240328,121900,6756672070,8100,8090,8100,8090,684
20240328,121800,6751132480,8090,8070,8100,8070,1057
20240328,121700,6742580780,8070,8070,8070,8070,70
20240328,121600,6742015880,8060,8070,8080,8060,1109
20240328,121500,6733065470,8070,8060,8070,8060,437
20240328,121400,6729542450,8060,8070,8070,8060,832
20240328,121300,6722835120,8060,8060,8060,8050,484
20240328,121200,6718934540,8050,8050,8060,8050,638
20240328,121100,6713794840,8050,8050,8050,8030,947
20240328,121000,6706172280,8050,8020,8050,8020,893
20240328,120900,6699005810,8020,8060,8060,8010,9253
20240328,120800,6624761180,8050,8070,8070,8050,279
20240328,120700,6622512690,8070,8050,8070,8050,645
20240328,120600,6617319820,8050,8040,8050,8040,72
20240328,120500,6616740230,8040,8040,8040,8030,1801
20240328,120400,6602273090,8040,8050,8050,8040,1751
20240328,120300,6588189050,8050,8040,8050,8030,4011
20240328,120200,6555952660,8040,8060,8070,8030,7265
20240328,120100,6497486080,8060,8060,8070,8060,3432
20240328,120000,6469822930,8060,8080,8080,8060,2320
20240328,115900,6451095130,8070,8110,8110,8070,2462
20240328,115800,6431182190,8120,8130,8130,8100,634
20240328,115700,6426039800,8130,8130,8130,8130,2
20240328,115600,6426023540,8130,8120,8130,8120,242
20240328,115500,6424058490,8120,8120,8130,8120,138
20240328,115400,6422937830,8130,8120,8130,8120,271
20240328,115300,6420735410,8120,8130,8130,8120,190
20240328,115200,6419192400,8130,8140,8140,8120,539
20240328,115100,6414810310,8140,8140,8150,8130,1178
20240328,115000,6405221120,8140,8140,8140,8140,670
20240328,114900,6399767320,8150,8130,8150,8130,2182
20240328,114800,6382022410,8100,8110,8110,8100,59
20240328,114700,6381544190,8120,8130,8130,8110,128
20240328,114600,6380504650,8130,8100,8130,8080,351
20240328,114500,6377653950,8090,8090,8090,8080,518
20240328,114400,6373468330,8080,8090,8090,8080,865
20240328,114300,6366475680,8090,8110,8110,8090,274
20240328,114200,6364256570,8110,8110,8110,8100,678
20240328,114100,6358764150,8110,8110,8120,8090,527
20240328,114000,6354489580,8090,8110,8110,8090,1061
20240328,113900,6345893610,8110,8100,8110,8100,218
20240328,113800,6344126740,8100,8090,8100,8090,828
20240328,113700,6337420400,8080,8100,8100,8080,135
20240328,113600,6336328030,8090,8060,8100,8050,3175
20240328,113500,6310731670,8060,8060,8100,8060,1186
20240328,113400,6301165960,8060,8070,8070,8060,495
20240328,113300,6297173810,8070,8070,8070,8050,1955
20240328,113200,6281424010,8070,8070,8070,8070,1937
20240328,113100,6265792420,8070,8080,8090,8070,68
20240328,113000,6265242810,8090,8090,8100,8050,5447
20240328,112900,6221272760,8090,8070,8100,8070,6666
20240328,112800,6167359600,8070,8070,8080,8070,2880
20240328,112700,6144104610,8070,8080,8080,8070,370
20240328,112600,6141115220,8070,8090,8090,8070,2056
20240328,112500,6124501350,8100,8070,8100,8070,991
20240328,112400,6116488030,8070,8060,8090,8060,5699
20240328,112300,6070547160,8050,8080,8090,8050,14807
20240328,112200,5951138900,8080,8100,8100,8060,6101
20240328,112100,5901916140,8100,8100,8100,8090,1639
20240328,112000,5888640250,8090,8080,8090,8080,3093
20240328,111900,5863634260,8080,8040,8080,8040,3477
20240328,111800,5835573110,8040,8060,8060,8030,10051
20240328,111700,5754712620,8060,8070,8100,8040,10396
20240328,111600,5670943050,8070,8110,8110,8060,9498
20240328,111500,5594234050,8140,8130,8140,8100,217
20240328,111400,5592470160,8130,8120,8140,8090,3957
20240328,111300,5560415580,8120,8120,8120,8120,763
20240328,111200,5554220020,8140,8100,8140,8090,2581
20240328,111100,5533322690,8100,8140,8140,8100,3805
20240328,111000,5502456050,8140,8100,8140,8100,3101
20240328,110900,5477331320,8100,8130,8130,8100,5746
20240328,110800,5430735890,8140,8170,8170,8130,5823
20240328,110700,5383331080,8160,8190,8200,8160,3345
20240328,110600,5355944370,8190,8170,8190,8140,2543
20240328,110500,5335163530,8170,8160,8170,8160,269
20240328,110400,5332968200,8160,8160,8160,8140,2017
20240328,110300,5316520600,8130,8140,8150,8130,2551
20240328,110200,5295767980,8130,8150,8160,8130,3355
20240328,110100,5268423020,8150,8150,8160,8130,3003
20240328,110000,5243930370,8150,8100,8170,8080,14337
20240328,105900,5127678290,8090,8180,8180,8090,28561
20240328,105800,4895540620,8180,8190,8200,8170,3938
20240328,105700,4863332060,8190,8190,8200,8180,1087
20240328,105600,4854433120,8200,8220,8230,8160,9459
20240328,105500,4777001870,8220,8220,8230,8200,2117
20240328,105400,4759602100,8230,8290,8290,8230,4377
20240328,105300,4723462430,8280,8280,8310,8270,4011
20240328,105200,4690209740,8250,8190,8300,8180,9354
20240328,105100,4613145060,8150,8170,8190,8150,5001
20240328,105000,4572293310,8170,8170,8190,8150,4088
20240328,104900,4538945930,8170,8170,8170,8130,7108
20240328,104800,4481055010,8170,8140,8180,8110,10059
20240328,104700,4399273040,8140,8160,8200,8140,6179
20240328,104600,4348883560,8200,8220,8250,8160,3579
20240328,104500,4319582130,8250,8210,8250,8170,4214
20240328,104400,4284975850,8180,8280,8280,8170,9999
20240328,104300,4202982430,8280,8190,8280,8170,15759
20240328,104200,4073777670,8190,8110,8220,8080,17699
20240328,104100,3929274460,8110,8240,8240,8000,46948
20240328,104000,3549584960,8200,8290,8310,8200,8632
20240328,103900,3478361770,8300,8220,8350,8220,10766
20240328,103800,3389060330,8220,8260,8260,8190,10260
20240328,103700,3304777570,8260,8140,8260,8110,31847
20240328,103600,3043741470,8110,8130,8170,7970,66180
20240328,103500,2510891180,8130,8670,8670,8060,101129
20240328,103400,1670604500,8670,8680,8680,8670,256
20240328,103300,1668384820,8680,8690,8700,8670,1940
20240328,103200,1651553120,8690,8690,8690,8690,205
20240328,103100,1649771670,8690,8700,8720,8690,2103
20240328,103000,1631495550,8690,8720,8730,8690,1331
20240328,102900,1619911970,8710,8710,8710,8710,807
20240328,102800,1612883000,8700,8740,8740,8700,2729
20240328,102700,1589120820,8750,8710,8750,8710,468
20240328,102600,1585031590,8710,8740,8750,8710,2722
20240328,102500,1561274350,8740,8740,8750,8740,704
20240328,102400,1555118390,8730,8710,8740,8710,977
20240328,102300,1546596330,8710,8700,8710,8700,47
20240328,102200,1546187000,8700,8710,8710,8700,316
20240328,102100,1543436780,8710,8690,8710,8690,1243
20240328,102000,1532612510,8690,8700,8700,8670,1570
20240328,101900,1518968230,8690,8690,8700,8690,427
20240328,101800,1515257520,8690,8670,8690,8670,586
20240328,101700,1510174480,8690,8650,8690,8650,264
20240328,101600,1507883440,8670,8640,8670,8640,2012
20240328,101500,1490489700,8650,8670,8680,8640,1151
20240328,101400,1480529230,8680,8670,8680,8630,2010
20240328,101300,1463155410,8660,8680,8690,8660,555
20240328,101200,1458337600,8680,8660,8690,8640,858
20240328,101100,1450915620,8660,8660,8660,8650,753
20240328,101000,1444395250,8650,8700,8700,8650,2612
20240328,100900,1421736280,8700,8710,8730,8700,2275
20240328,100800,1401935040,8710,8710,8720,8710,184
20240328,100700,1400331700,8710,8690,8710,8670,2038
20240328,100600,1382622480,8710,8710,8710,8690,1786
20240328,100500,1367079370,8730,8700,8740,8680,375
20240328,100400,1363811090,8730,8690,8730,8680,1738
20240328,100300,1348702380,8690,8700,8740,8690,1234
20240328,100200,1337960580,8710,8760,8760,8700,1502
20240328,100100,1324865270,8760,8760,8770,8740,1219
20240328,100000,1314183680,8750,8720,8760,8720,2232
20240328,095900,1294686570,8730,8710,8730,8710,922
20240328,095800,1286651910,8720,8740,8750,8720,2756
20240328,095700,1262586030,8750,8770,8790,8730,5948
20240328,095600,1210441250,8770,8740,8790,8740,4485
20240328,095500,1171086930,8740,8710,8790,8710,7159
20240328,095400,1108370270,8720,8700,8720,8690,2950
20240328,095300,1082667240,8700,8610,8700,8610,5638
20240328,095200,1033854480,8640,8640,8640,8610,234
20240328,095100,1031838670,8620,8640,8640,8620,1920
20240328,095000,1015250050,8640,8630,8640,8610,479
20240328,094900,1011115520,8630,8630,8640,8610,851
20240328,094800,1003767780,8640,8640,8640,8600,2367
20240328,094700,983354280,8640,8620,8640,8600,1344
20240328,094600,971766710,8620,8610,8620,8600,279
20240328,094500,969364130,8620,8650,8650,8600,1049
20240328,094400,960306380,8640,8620,8650,8600,3196
20240328,094300,932786570,8620,8570,8620,8570,1757
20240328,094200,917688600,8570,8550,8570,8550,513
20240328,094100,913300040,8520,8520,8550,8520,1012
20240328,094000,904677410,8550,8540,8550,8490,5023
20240328,093900,861939490,8540,8540,8550,8500,2710
20240328,093800,838873330,8520,8570,8570,8500,7789
20240328,093700,772570360,8560,8550,8570,8550,479
20240328,093600,768472990,8550,8600,8600,8550,2475
20240328,093500,747287110,8600,8620,8620,8570,5337
20240328,093400,701384810,8630,8660,8660,8630,2073
20240328,093300,683475940,8660,8660,8660,8630,1331
20240328,093200,671956820,8660,8630,8660,8630,1595
20240328,093100,658187510,8630,8670,8680,8630,2275
20240328,093000,638476430,8670,8650,8670,8650,2020
20240328,092900,620977160,8650,8620,8700,8610,4611
20240328,092800,581044780,8620,8640,8660,8620,4398
20240328,092700,543036420,8640,8540,8640,8510,5865
20240328,092600,492801050,8540,8540,8540,8540,460
20240328,092500,488872650,8540,8520,8540,8500,3325
20240328,092400,460591880,8520,8520,8530,8500,524
20240328,092300,456126470,8520,8510,8520,8510,875
20240328,092200,448676120,8520,8530,8540,8510,1075
20240328,092100,439517080,8530,8530,8540,8530,606
20240328,092000,434345780,8530,8500,8530,8490,2010
20240328,091900,417243790,8500,8500,8500,8500,1033
20240328,091800,408463290,8480,8480,8500,8470,2130
20240328,091700,390400650,8480,8440,8480,8440,729
20240328,091600,384245060,8480,8460,8480,8430,711
20240328,091500,378236150,8430,8460,8480,8430,726
20240328,091400,372107990,8460,8430,8460,8430,826
20240328,091300,365141810,8430,8510,8510,8430,838
20240328,091200,358044060,8510,8510,8520,8440,1679
20240328,091100,343823520,8510,8500,8520,8460,1791
20240328,091000,328622770,8520,8500,8520,8480,638
20240328,090900,323198690,8500,8510,8510,8470,1442
20240328,090800,310957060,8520,8540,8560,8500,547
20240328,090700,306294590,8530,8580,8590,8460,6826
20240328,090600,248115010,8580,8530,8580,8530,2859
20240328,090500,223692070,8520,8460,8520,8460,1960
20240328,090400,207039120,8460,8390,8470,8380,6611
20240328,090300,151399990,8400,8500,8500,8400,3188
20240328,090200,124578590,8430,8460,8510,8430,1098
20240328,090100,115301850,8520,8440,8550,8400,5506
20240328,090000,68792680,8440,8560,8560,8350,8084