KissMeData/355150/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203800,113899950,8410,8410,8410,8410,752
20240327,203700,113899950,8410,8410,8410,8410,0
20240327,203600,113899950,8410,8410,8410,8410,0
20240327,203500,113899950,8410,8410,8410,8410,0
20240327,203400,113899950,8410,8410,8410,8410,0
20240327,203300,113899950,8410,8410,8410,8410,0
20240327,203200,113899950,8410,8410,8410,8410,0
20240327,203100,113899950,8410,8410,8410,8410,0
20240327,203000,113899950,8410,8410,8410,8410,0
20240327,202900,113899950,8410,8410,8410,8410,0
20240327,202800,113899950,8410,8410,8410,8410,0
20240327,202700,113899950,8410,8410,8410,8410,0
20240327,202600,113899950,8410,8410,8410,8410,0
20240327,202500,113899950,8410,8410,8410,8410,0
20240327,202400,113899950,8410,8410,8410,8410,0
20240327,202300,113899950,8410,8410,8410,8410,0
20240327,202200,113899950,8410,8410,8410,8410,0
20240327,202100,113899950,8410,8410,8410,8410,0
20240327,202000,113899950,8410,8410,8410,8410,0
20240327,201900,113899950,8410,8410,8410,8410,0
20240327,201800,113899950,8410,8410,8410,8410,0
20240327,201700,113899950,8410,8410,8410,8410,0
20240327,201600,113899950,8410,8410,8410,8410,0
20240327,201500,113899950,8410,8410,8410,8410,0
20240327,201400,113899950,8410,8410,8410,8410,0
20240327,201300,113899950,8410,8410,8410,8410,0
20240327,201200,113899950,8410,8410,8410,8410,0
20240327,201100,113899950,8410,8410,8410,8410,0
20240327,201000,113899950,8410,8410,8410,8410,0
20240327,200900,113899950,8410,8410,8410,8410,0
20240327,200800,113899950,8410,8410,8410,8410,752
20240327,200700,113899950,8410,8410,8410,8410,0
20240327,200600,113899950,8410,8410,8410,8410,0
20240327,200500,113899950,8410,8410,8410,8410,0
20240327,200400,113899950,8410,8410,8410,8410,0
20240327,200300,113899950,8410,8410,8410,8410,0
20240327,200200,113899950,8410,8410,8410,8410,0
20240327,200100,113899950,8410,8410,8410,8410,0
20240327,200000,113899950,8410,8410,8410,8410,0
20240327,195900,113899950,8410,8410,8410,8410,0
20240327,195800,113899950,8410,8410,8410,8410,0
20240327,195700,113899950,8410,8410,8410,8410,0
20240327,195600,113899950,8410,8410,8410,8410,0
20240327,195500,113899950,8410,8410,8410,8410,0
20240327,195400,113899950,8410,8410,8410,8410,0
20240327,195300,113899950,8410,8410,8410,8410,0
20240327,195200,113899950,8410,8410,8410,8410,0
20240327,195100,113899950,8410,8410,8410,8410,0
20240327,195000,113899950,8410,8410,8410,8410,0
20240327,194900,113899950,8410,8410,8410,8410,0
20240327,194800,113899950,8410,8410,8410,8410,0
20240327,194700,113899950,8410,8410,8410,8410,0
20240327,194600,113899950,8410,8410,8410,8410,0
20240327,194500,113899950,8410,8410,8410,8410,0
20240327,194400,113899950,8410,8410,8410,8410,0
20240327,194300,113899950,8410,8410,8410,8410,0
20240327,194200,113899950,8410,8410,8410,8410,0
20240327,194100,113899950,8410,8410,8410,8410,0
20240327,194000,113899950,8410,8410,8410,8410,0
20240327,193900,113899950,8410,8410,8410,8410,0
20240327,193800,113899950,8410,8410,8410,8410,752
20240327,193700,113899950,8410,8410,8410,8410,0
20240327,193600,113899950,8410,8410,8410,8410,0
20240327,193500,113899950,8410,8410,8410,8410,0
20240327,193400,113899950,8410,8410,8410,8410,0
20240327,193300,113899950,8410,8410,8410,8410,0
20240327,193200,113899950,8410,8410,8410,8410,0
20240327,193100,113899950,8410,8410,8410,8410,0
20240327,193000,113899950,8410,8410,8410,8410,0
20240327,192900,113899950,8410,8410,8410,8410,0
20240327,192800,113899950,8410,8410,8410,8410,0
20240327,192700,113899950,8410,8410,8410,8410,0
20240327,192600,113899950,8410,8410,8410,8410,0
20240327,192500,113899950,8410,8410,8410,8410,0
20240327,192400,113899950,8410,8410,8410,8410,0
20240327,192300,113899950,8410,8410,8410,8410,0
20240327,192200,113899950,8410,8410,8410,8410,0
20240327,192100,113899950,8410,8410,8410,8410,0
20240327,192000,113899950,8410,8410,8410,8410,0
20240327,191900,113899950,8410,8410,8410,8410,0
20240327,191800,113899950,8410,8410,8410,8410,0
20240327,191700,113899950,8410,8410,8410,8410,0
20240327,191600,113899950,8410,8410,8410,8410,0
20240327,191500,113899950,8410,8410,8410,8410,0
20240327,191400,113899950,8410,8410,8410,8410,0
20240327,191300,113899950,8410,8410,8410,8410,0
20240327,191200,113899950,8410,8410,8410,8410,0
20240327,191100,113899950,8410,8410,8410,8410,0
20240327,191000,113899950,8410,8410,8410,8410,0
20240327,190900,113899950,8410,8410,8410,8410,0
20240327,190800,113899950,8410,8410,8410,8410,752
20240327,190700,113899950,8410,8410,8410,8410,0
20240327,190600,113899950,8410,8410,8410,8410,0
20240327,190500,113899950,8410,8410,8410,8410,0
20240327,190400,113899950,8410,8410,8410,8410,0
20240327,190300,113899950,8410,8410,8410,8410,0
20240327,190200,113899950,8410,8410,8410,8410,0
20240327,190100,113899950,8410,8410,8410,8410,0
20240327,190000,113899950,8410,8410,8410,8410,0
20240327,185900,113899950,8410,8410,8410,8410,0
20240327,185800,113899950,8410,8410,8410,8410,0
20240327,185700,113899950,8410,8410,8410,8410,0
20240327,185600,113899950,8410,8410,8410,8410,0
20240327,185500,113899950,8410,8410,8410,8410,0
20240327,185400,113899950,8410,8410,8410,8410,0
20240327,185300,113899950,8410,8410,8410,8410,0
20240327,185200,113899950,8410,8410,8410,8410,0
20240327,185100,113899950,8410,8410,8410,8410,0
20240327,185000,113899950,8410,8410,8410,8410,0
20240327,184900,113899950,8410,8410,8410,8410,0
20240327,184800,113899950,8410,8410,8410,8410,0
20240327,184700,113899950,8410,8410,8410,8410,0
20240327,184600,113899950,8410,8410,8410,8410,0
20240327,184500,113899950,8410,8410,8410,8410,0
20240327,184400,113899950,8410,8410,8410,8410,0
20240327,184300,113899950,8410,8410,8410,8410,0
20240327,184200,113899950,8410,8410,8410,8410,0
20240327,184100,113899950,8410,8410,8410,8410,0
20240327,184000,113899950,8410,8410,8410,8410,0
20240327,183900,113899950,8410,8410,8410,8410,0
20240327,183800,113899950,8410,8410,8410,8410,752
20240327,183700,113899950,8410,8410,8410,8410,0
20240327,183600,113899950,8410,8410,8410,8410,0
20240327,183500,113899950,8410,8410,8410,8410,0
20240327,183400,113899950,8410,8410,8410,8410,0
20240327,183300,113899950,8410,8410,8410,8410,0
20240327,183200,113899950,8410,8410,8410,8410,0
20240327,183100,113899950,8410,8410,8410,8410,0
20240327,183000,113899950,8410,8410,8410,8410,0
20240327,182900,113899950,8410,8410,8410,8410,0
20240327,182800,113899950,8410,8410,8410,8410,0
20240327,182700,113899950,8410,8410,8410,8410,0
20240327,182600,113899950,8410,8410,8410,8410,0
20240327,182500,113899950,8410,8410,8410,8410,0
20240327,182400,113899950,8410,8410,8410,8410,0
20240327,182300,113899950,8410,8410,8410,8410,0
20240327,182200,113899950,8410,8410,8410,8410,0
20240327,182100,113899950,8410,8410,8410,8410,0
20240327,182000,113899950,8410,8410,8410,8410,0
20240327,181900,113899950,8410,8410,8410,8410,0
20240327,181800,113899950,8410,8410,8410,8410,0
20240327,181700,113899950,8410,8410,8410,8410,0
20240327,181600,113899950,8410,8410,8410,8410,0
20240327,181500,113899950,8410,8410,8410,8410,0
20240327,181400,113899950,8410,8410,8410,8410,0
20240327,181300,113899950,8410,8410,8410,8410,0
20240327,181200,113899950,8410,8410,8410,8410,0
20240327,181100,113899950,8410,8410,8410,8410,0
20240327,181000,113899950,8410,8410,8410,8410,0
20240327,180900,113899950,8410,8410,8410,8410,0
20240327,180800,113899950,8410,8410,8410,8410,752
20240327,180700,113899950,8410,8410,8410,8410,0
20240327,180600,113899950,8410,8410,8410,8410,0
20240327,180500,113899950,8410,8410,8410,8410,0
20240327,180400,113899950,8410,8410,8410,8410,0
20240327,180300,113899950,8410,8410,8410,8410,0
20240327,180200,113899950,8410,8410,8410,8410,0
20240327,180100,113899950,8410,8410,8410,8410,0
20240327,180000,113899950,8410,8410,8410,8410,0
20240327,175900,113899950,8410,8410,8410,8410,0
20240327,175800,113899950,8410,8410,8410,8410,0
20240327,175700,113899950,8410,8410,8410,8410,0
20240327,175600,113899950,8410,8410,8410,8410,0
20240327,175500,113899950,8410,8410,8410,8410,0
20240327,175400,113899950,8410,8410,8410,8410,0
20240327,175300,113899950,8410,8410,8410,8410,0
20240327,175200,113899950,8410,8410,8410,8410,0
20240327,175100,113899950,8410,8410,8410,8410,0
20240327,175000,113899950,8410,8410,8410,8410,0
20240327,174900,113899950,8410,8410,8410,8410,0
20240327,174800,113899950,8410,8410,8410,8410,0
20240327,174700,113899950,8410,8410,8410,8410,0
20240327,174600,113899950,8410,8410,8410,8410,0
20240327,174500,113899950,8410,8410,8410,8410,0
20240327,174400,113899950,8410,8410,8410,8410,0
20240327,174300,113899950,8410,8410,8410,8410,0
20240327,174200,113899950,8410,8410,8410,8410,0
20240327,174100,113899950,8410,8410,8410,8410,0
20240327,174000,113899950,8410,8410,8410,8410,0
20240327,173900,113899950,8410,8410,8410,8410,0
20240327,173800,113899950,8410,8410,8410,8410,752
20240327,173700,113899950,8410,8410,8410,8410,0
20240327,173600,113899950,8410,8410,8410,8410,0
20240327,173500,113899950,8410,8410,8410,8410,0
20240327,173400,113899950,8410,8410,8410,8410,0
20240327,173300,113899950,8410,8410,8410,8410,0
20240327,173200,113899950,8410,8410,8410,8410,0
20240327,173100,113899950,8410,8410,8410,8410,0
20240327,173000,113899950,8410,8410,8410,8410,0
20240327,172900,113899950,8410,8410,8410,8410,0
20240327,172800,113899950,8410,8410,8410,8410,0
20240327,172700,113899950,8410,8410,8410,8410,0
20240327,172600,113899950,8410,8410,8410,8410,0
20240327,172500,113899950,8410,8410,8410,8410,0
20240327,172400,113899950,8410,8410,8410,8410,0
20240327,172300,113899950,8410,8410,8410,8410,0
20240327,172200,113899950,8410,8410,8410,8410,0
20240327,172100,113899950,8410,8410,8410,8410,0
20240327,172000,113899950,8410,8410,8410,8410,0
20240327,171900,113899950,8410,8410,8410,8410,0
20240327,171800,113899950,8410,8410,8410,8410,0
20240327,171700,113899950,8410,8410,8410,8410,0
20240327,171600,113899950,8410,8410,8410,8410,0
20240327,171500,113899950,8410,8410,8410,8410,0
20240327,171400,113899950,8410,8410,8410,8410,0
20240327,171300,113899950,8410,8410,8410,8410,0
20240327,171200,113899950,8410,8410,8410,8410,0
20240327,171100,113899950,8410,8410,8410,8410,0
20240327,171000,113899950,8410,8410,8410,8410,0
20240327,170900,113899950,8410,8410,8410,8410,0
20240327,170800,113899950,8410,8410,8410,8410,752
20240327,170700,113899950,8410,8410,8410,8410,0
20240327,170600,113899950,8410,8410,8410,8410,0
20240327,170500,113899950,8410,8410,8410,8410,0
20240327,170400,113899950,8410,8410,8410,8410,0
20240327,170300,113899950,8410,8410,8410,8410,0
20240327,170200,113899950,8410,8410,8410,8410,0
20240327,170100,113899950,8410,8410,8410,8410,0
20240327,170000,113899950,8410,8410,8410,8410,0
20240327,165900,113899950,8410,8410,8410,8410,0
20240327,165800,113899950,8410,8410,8410,8410,0
20240327,165700,113899950,8410,8410,8410,8410,0
20240327,165600,113899950,8410,8410,8410,8410,0
20240327,165500,113899950,8410,8410,8410,8410,0
20240327,165400,113899950,8410,8410,8410,8410,0
20240327,165300,113899950,8410,8410,8410,8410,0
20240327,165200,113899950,8410,8410,8410,8410,0
20240327,165100,113899950,8410,8410,8410,8410,0
20240327,165000,113899950,8410,8410,8410,8410,0
20240327,164900,113899950,8410,8410,8410,8410,0
20240327,164800,113899950,8410,8410,8410,8410,0
20240327,164700,113899950,8410,8410,8410,8410,0
20240327,164600,113899950,8410,8410,8410,8410,0
20240327,164500,113899950,8410,8410,8410,8410,0
20240327,164400,113899950,8410,8410,8410,8410,0
20240327,164300,113899950,8410,8410,8410,8410,0
20240327,164200,113899950,8410,8410,8410,8410,0
20240327,164100,113899950,8410,8410,8410,8410,0
20240327,164000,113899950,8410,8410,8410,8410,0
20240327,163900,113899950,8410,8410,8410,8410,0
20240327,163800,113899950,8410,8410,8410,8410,752
20240327,163700,113899950,8410,8410,8410,8410,0
20240327,163600,113899950,8410,8410,8410,8410,0
20240327,163500,113899950,8410,8410,8410,8410,0
20240327,163400,113899950,8410,8410,8410,8410,0
20240327,163300,113899950,8410,8410,8410,8410,0
20240327,163200,113899950,8410,8410,8410,8410,0
20240327,163100,113899950,8410,8410,8410,8410,0
20240327,163000,113899950,8410,8410,8410,8410,0
20240327,162900,113899950,8410,8410,8410,8410,0
20240327,162800,113899950,8410,8410,8410,8410,0
20240327,162700,113899950,8410,8410,8410,8410,0
20240327,162600,113899950,8410,8410,8410,8410,0
20240327,162500,113899950,8410,8410,8410,8410,0
20240327,162400,113899950,8410,8410,8410,8410,0
20240327,162300,113899950,8410,8410,8410,8410,0
20240327,162200,113899950,8410,8410,8410,8410,0
20240327,162100,113899950,8410,8410,8410,8410,0
20240327,162000,113899950,8410,8410,8410,8410,0
20240327,161900,113899950,8410,8410,8410,8410,0
20240327,161800,113899950,8410,8410,8410,8410,0
20240327,161700,113899950,8410,8410,8410,8410,0
20240327,161600,113899950,8410,8410,8410,8410,0
20240327,161500,113899950,8410,8410,8410,8410,0
20240327,161400,113899950,8410,8410,8410,8410,0
20240327,161300,113899950,8410,8410,8410,8410,0
20240327,161200,113899950,8410,8410,8410,8410,0
20240327,161100,113899950,8410,8410,8410,8410,0
20240327,161000,113899950,8410,8410,8410,8410,0
20240327,160900,113899950,8410,8410,8410,8410,0
20240327,160800,113899950,8410,8410,8410,8410,752
20240327,160700,113899950,8410,8410,8410,8410,0
20240327,160600,113899950,8410,8410,8410,8410,0
20240327,160500,113899950,8410,8410,8410,8410,0
20240327,160400,113899950,8410,8410,8410,8410,0
20240327,160300,113899950,8410,8410,8410,8410,0
20240327,160200,113899950,8410,8410,8410,8410,0
20240327,160100,113899950,8410,8410,8410,8410,0
20240327,160000,113899950,8410,8410,8410,8410,0
20240327,155900,113899950,8410,8410,8410,8410,0
20240327,155800,113899950,8410,8410,8410,8410,0
20240327,155700,113899950,8410,8410,8410,8410,0
20240327,155600,113899950,8410,8410,8410,8410,0
20240327,155500,113899950,8410,8410,8410,8410,0
20240327,155400,113899950,8410,8410,8410,8410,0
20240327,155300,113899950,8410,8410,8410,8410,0
20240327,155200,113899950,8410,8410,8410,8410,0
20240327,155100,113899950,8410,8410,8410,8410,0
20240327,155000,113899950,8410,8410,8410,8410,0
20240327,154900,113899950,8410,8410,8410,8410,0
20240327,154800,113899950,8410,8410,8410,8410,0
20240327,154700,113899950,8410,8410,8410,8410,0
20240327,154600,113899950,8410,8410,8410,8410,0
20240327,154500,113899950,8410,8410,8410,8410,0
20240327,154400,113899950,8410,8410,8410,8410,0
20240327,154300,113899950,8410,8410,8410,8410,0
20240327,154200,113899950,8410,8410,8410,8410,0
20240327,154100,113899950,8410,8410,8410,8410,0
20240327,154000,113899950,8410,8410,8410,8410,0
20240327,153900,113899950,8410,8410,8410,8410,0
20240327,153800,113899950,8410,8410,8410,8410,752
20240327,153700,113899950,8410,8410,8410,8410,0
20240327,153600,113899950,8410,8410,8410,8410,0
20240327,153500,113899950,8410,8410,8410,8410,0
20240327,153400,113899950,8410,8410,8410,8410,0
20240327,153300,113899950,8410,8410,8410,8410,0
20240327,153200,113899950,8410,8410,8410,8410,0
20240327,153100,113899950,8410,8410,8410,8410,0
20240327,153000,113899950,8410,8410,8410,8410,752
20240327,152900,107575630,8350,8350,8350,8350,0
20240327,152800,107575630,8350,8350,8350,8350,0
20240327,152700,107575630,8350,8350,8350,8350,0
20240327,152600,107575630,8350,8350,8350,8350,0
20240327,152500,107575630,8350,8350,8350,8350,0
20240327,152400,107575630,8350,8350,8350,8350,0
20240327,152300,107575630,8350,8350,8350,8350,0
20240327,152200,107575630,8350,8350,8350,8350,0
20240327,152100,107575630,8350,8350,8350,8350,0
20240327,152000,107575630,8350,8350,8350,8350,0
20240327,151900,107575630,8350,8350,8350,8350,100
20240327,151800,106740630,8350,8350,8350,8350,0
20240327,151700,106740630,8350,8350,8350,8350,0
20240327,151600,106740630,8350,8350,8350,8350,0
20240327,151500,106740630,8350,8350,8350,8350,360
20240327,151400,103734630,8360,8360,8360,8360,0
20240327,151300,103734630,8360,8360,8360,8360,0
20240327,151200,103734630,8360,8360,8360,8360,0
20240327,151100,103734630,8360,8360,8360,8360,0
20240327,151000,103734630,8360,8360,8360,8360,0
20240327,150900,103734630,8360,8360,8360,8360,90
20240327,150800,102982230,8360,8360,8360,8360,204
20240327,150700,101276790,8360,8360,8360,8360,100
20240327,150600,100440790,8400,8400,8400,8400,0
20240327,150500,100440790,8400,8400,8400,8400,0
20240327,150400,100440790,8400,8400,8400,8400,0
20240327,150300,100440790,8400,8400,8400,8400,0
20240327,150200,100440790,8400,8380,8400,8380,77
20240327,150100,99795510,8380,8380,8380,8380,0
20240327,150000,99795510,8380,8380,8380,8380,0
20240327,145900,99795510,8380,8380,8380,8380,0
20240327,145800,99795510,8380,8380,8380,8380,0
20240327,145700,99795510,8380,8380,8380,8380,0
20240327,145600,99795510,8380,8380,8380,8380,0
20240327,145500,99795510,8380,8380,8380,8380,0
20240327,145400,99795510,8380,8380,8380,8380,0
20240327,145300,99795510,8380,8380,8380,8380,0
20240327,145200,99795510,8380,8380,8380,8380,0
20240327,145100,99795510,8380,8380,8380,8380,0
20240327,145000,99795510,8380,8380,8380,8380,0
20240327,144900,99795510,8380,8380,8380,8380,5
20240327,144800,99753610,8380,8380,8380,8380,15
20240327,144700,99627910,8320,8320,8320,8320,0
20240327,144600,99627910,8320,8320,8320,8320,93
20240327,144500,98854150,8330,8330,8330,8330,0
20240327,144400,98854150,8330,8330,8330,8330,0
20240327,144300,98854150,8330,8330,8330,8330,0
20240327,144200,98854150,8330,8330,8330,8330,0
20240327,144100,98854150,8330,8330,8330,8330,0
20240327,144000,98854150,8330,8330,8330,8330,0
20240327,143900,98854150,8330,8330,8330,8330,0
20240327,143800,98854150,8330,8330,8330,8330,200
20240327,143700,97188150,8330,8340,8340,8330,48
20240327,143600,96787950,8340,8340,8340,8340,13
20240327,143500,96679530,8380,8330,8380,8330,90
20240327,143400,95929630,8330,8330,8330,8330,695
20240327,143300,90140280,8340,8340,8340,8340,0
20240327,143200,90140280,8340,8340,8340,8340,0
20240327,143100,90140280,8340,8340,8340,8340,0
20240327,143000,90140280,8340,8340,8340,8340,0
20240327,142900,90140280,8340,8340,8340,8340,0
20240327,142800,90140280,8340,8340,8340,8340,0
20240327,142700,90140280,8340,8340,8340,8340,100
20240327,142600,89306280,8330,8330,8330,8330,0
20240327,142500,89306280,8330,8330,8330,8330,0
20240327,142400,89306280,8330,8330,8330,8330,0
20240327,142300,89306280,8330,8330,8330,8330,0
20240327,142200,89306280,8330,8330,8330,8330,0
20240327,142100,89306280,8330,8330,8330,8330,0
20240327,142000,89306280,8330,8330,8330,8330,0
20240327,141900,89306280,8330,8330,8330,8330,85
20240327,141800,88598230,8350,8350,8350,8350,0
20240327,141700,88598230,8350,8350,8350,8350,10
20240327,141600,88514730,8350,8350,8350,8350,190
20240327,141500,86928230,8360,8360,8360,8360,0
20240327,141400,86928230,8360,8360,8360,8360,0
20240327,141300,86928230,8360,8360,8360,8360,0
20240327,141200,86928230,8360,8360,8360,8360,0
20240327,141100,86928230,8360,8360,8360,8360,0
20240327,141000,86928230,8360,8360,8360,8360,0
20240327,140900,86928230,8360,8360,8360,8360,0
20240327,140800,86928230,8360,8360,8360,8360,0
20240327,140700,86928230,8360,8360,8360,8360,75
20240327,140600,86301230,8360,8360,8360,8360,0
20240327,140500,86301230,8360,8360,8360,8360,0
20240327,140400,86301230,8360,8360,8360,8360,0
20240327,140300,86301230,8360,8360,8360,8360,0
20240327,140200,86301230,8360,8360,8360,8360,35
20240327,140100,86008630,8370,8370,8370,8370,0
20240327,140000,86008630,8370,8370,8370,8370,100
20240327,135900,85171630,8370,8370,8370,8370,45
20240327,135800,84794980,8380,8380,8380,8380,0
20240327,135700,84794980,8380,8380,8380,8380,0
20240327,135600,84794980,8380,8380,8380,8380,0
20240327,135500,84794980,8380,8380,8380,8380,1
20240327,135400,84786600,8360,8360,8360,8360,0
20240327,135300,84786600,8360,8360,8360,8360,80
20240327,135200,84117800,8360,8360,8360,8360,0
20240327,135100,84117800,8360,8360,8360,8360,0
20240327,135000,84117800,8360,8360,8360,8360,0
20240327,134900,84117800,8360,8360,8360,8360,0
20240327,134800,84117800,8360,8360,8360,8360,20
20240327,134700,83950600,8390,8390,8390,8390,0
20240327,134600,83950600,8390,8390,8390,8390,0
20240327,134500,83950600,8390,8390,8390,8390,0
20240327,134400,83950600,8390,8390,8390,8390,0
20240327,134300,83950600,8390,8390,8390,8390,0
20240327,134200,83950600,8390,8390,8390,8390,0
20240327,134100,83950600,8390,8390,8390,8390,0
20240327,134000,83950600,8390,8390,8390,8390,0
20240327,133900,83950600,8390,8390,8390,8390,0
20240327,133800,83950600,8390,8390,8390,8390,0
20240327,133700,83950600,8390,8390,8390,8390,0
20240327,133600,83950600,8390,8390,8390,8390,34
20240327,133500,83665340,8400,8400,8400,8400,0
20240327,133400,83665340,8400,8400,8400,8400,0
20240327,133300,83665340,8400,8400,8400,8400,0
20240327,133200,83665340,8400,8400,8400,8400,0
20240327,133100,83665340,8400,8400,8400,8400,0
20240327,133000,83665340,8400,8400,8400,8400,0
20240327,132900,83665340,8400,8400,8400,8400,5
20240327,132800,83623340,8400,8400,8400,8400,0
20240327,132700,83623340,8400,8400,8400,8400,0
20240327,132600,83623340,8400,8400,8400,8400,0
20240327,132500,83623340,8400,8400,8400,8400,0
20240327,132400,83623340,8400,8400,8400,8400,0
20240327,132300,83623340,8400,8400,8400,8400,0
20240327,132200,83623340,8400,8400,8400,8400,0
20240327,132100,83623340,8400,8400,8400,8400,0
20240327,132000,83623340,8400,8400,8400,8400,0
20240327,131900,83623340,8400,8400,8400,8400,0
20240327,131800,83623340,8400,8400,8400,8400,0
20240327,131700,83623340,8400,8400,8400,8400,0
20240327,131600,83623340,8400,8400,8400,8400,0
20240327,131500,83623340,8400,8390,8400,8390,2
20240327,131400,83606550,8320,8320,8320,8320,0
20240327,131300,83606550,8320,8320,8320,8320,0
20240327,131200,83606550,8320,8320,8320,8320,1
20240327,131100,83598230,8410,8410,8410,8410,0
20240327,131000,83598230,8410,8410,8410,8410,0
20240327,130900,83598230,8410,8410,8410,8410,0
20240327,130800,83598230,8410,8410,8410,8410,0
20240327,130700,83598230,8410,8410,8410,8410,0
20240327,130600,83598230,8410,8410,8410,8410,0
20240327,130500,83598230,8410,8410,8410,8410,0
20240327,130400,83598230,8410,8410,8410,8410,1
20240327,130300,83589820,8410,8410,8410,8410,0
20240327,130200,83589820,8410,8410,8410,8410,0
20240327,130100,83589820,8410,8410,8410,8410,0
20240327,130000,83589820,8410,8410,8410,8410,0
20240327,125900,83589820,8410,8410,8410,8410,0
20240327,125800,83589820,8410,8410,8410,8410,0
20240327,125700,83589820,8410,8410,8410,8410,0
20240327,125600,83589820,8410,8410,8410,8410,0
20240327,125500,83589820,8410,8400,8410,8400,205
20240327,125400,81867810,8400,8400,8400,8400,0
20240327,125300,81867810,8400,8400,8400,8400,500
20240327,125200,77667810,8400,8390,8400,8390,2
20240327,125100,77651020,8400,8400,8400,8400,1
20240327,125000,77642620,8300,8300,8300,8300,1
20240327,124900,77634320,8400,8400,8400,8400,0
20240327,124800,77634320,8400,8400,8400,8400,0
20240327,124700,77634320,8400,8400,8400,8400,0
20240327,124600,77634320,8400,8400,8400,8400,0
20240327,124500,77634320,8400,8400,8400,8400,0
20240327,124400,77634320,8400,8400,8400,8400,0
20240327,124300,77634320,8400,8400,8400,8400,0
20240327,124200,77634320,8400,8400,8400,8400,0
20240327,124100,77634320,8400,8400,8400,8400,0
20240327,124000,77634320,8400,8400,8400,8400,0
20240327,123900,77634320,8400,8400,8400,8400,0
20240327,123800,77634320,8400,8400,8400,8400,0
20240327,123700,77634320,8400,8400,8400,8400,5
20240327,123600,77592320,8400,8400,8400,8400,0
20240327,123500,77592320,8400,8400,8400,8400,0
20240327,123400,77592320,8400,8400,8400,8400,0
20240327,123300,77592320,8400,8400,8400,8400,0
20240327,123200,77592320,8400,8400,8400,8400,0
20240327,123100,77592320,8400,8400,8400,8400,0
20240327,123000,77592320,8400,8400,8400,8400,0
20240327,122900,77592320,8400,8400,8400,8400,0
20240327,122800,77592320,8400,8400,8400,8400,0
20240327,122700,77592320,8400,8400,8400,8400,0
20240327,122600,77592320,8400,8400,8400,8400,0
20240327,122500,77592320,8400,8400,8400,8400,0
20240327,122400,77592320,8400,8400,8400,8400,0
20240327,122300,77592320,8400,8400,8400,8400,0
20240327,122200,77592320,8400,8400,8400,8400,1
20240327,122100,77583920,8280,8290,8290,8280,699
20240327,122000,71789390,8400,8400,8400,8400,0
20240327,121900,71789390,8400,8400,8400,8400,0
20240327,121800,71789390,8400,8400,8400,8400,0
20240327,121700,71789390,8400,8400,8400,8400,0
20240327,121600,71789390,8400,8400,8400,8400,0
20240327,121500,71789390,8400,8400,8400,8400,0
20240327,121400,71789390,8400,8400,8400,8400,0
20240327,121300,71789390,8400,8400,8400,8400,0
20240327,121200,71789390,8400,8400,8400,8400,1
20240327,121100,71780990,8290,8300,8300,8290,427
20240327,121000,68241150,8290,8290,8290,8290,5
20240327,120900,68199700,8400,8400,8400,8400,0
20240327,120800,68199700,8400,8400,8400,8400,0
20240327,120700,68199700,8400,8400,8400,8400,0
20240327,120600,68199700,8400,8400,8400,8400,0
20240327,120500,68199700,8400,8400,8400,8400,0
20240327,120400,68199700,8400,8400,8400,8400,0
20240327,120300,68199700,8400,8400,8400,8400,1
20240327,120200,68191300,8300,8300,8300,8300,0
20240327,120100,68191300,8300,8300,8300,8300,0
20240327,120000,68191300,8300,8300,8300,8300,100
20240327,115900,67361300,8410,8410,8410,8410,0
20240327,115800,67361300,8410,8410,8410,8410,0
20240327,115700,67361300,8410,8410,8410,8410,0
20240327,115600,67361300,8410,8410,8410,8410,0
20240327,115500,67361300,8410,8400,8410,8400,10
20240327,115400,67277210,8400,8400,8400,8400,0
20240327,115300,67277210,8400,8400,8400,8400,0
20240327,115200,67277210,8400,8400,8400,8400,0
20240327,115100,67277210,8400,8400,8400,8400,0
20240327,115000,67277210,8400,8400,8400,8400,0
20240327,114900,67277210,8400,8400,8400,8400,0
20240327,114800,67277210,8400,8400,8400,8400,0
20240327,114700,67277210,8400,8400,8400,8400,0
20240327,114600,67277210,8400,8400,8400,8400,0
20240327,114500,67277210,8400,8400,8400,8400,0
20240327,114400,67277210,8400,8400,8400,8400,0
20240327,114300,67277210,8400,8400,8400,8400,0
20240327,114200,67277210,8400,8400,8400,8400,0
20240327,114100,67277210,8400,8400,8400,8400,0
20240327,114000,67277210,8400,8400,8400,8400,0
20240327,113900,67277210,8400,8400,8400,8400,80
20240327,113800,66605210,8390,8390,8390,8390,1
20240327,113700,66596820,8400,8400,8400,8400,0
20240327,113600,66596820,8400,8400,8400,8400,104
20240327,113500,65723220,8390,8390,8390,8390,0
20240327,113400,65723220,8390,8390,8390,8390,0
20240327,113300,65723220,8390,8390,8390,8390,51
20240327,113200,65295330,8390,8390,8390,8390,0
20240327,113100,65295330,8390,8390,8390,8390,0
20240327,113000,65295330,8390,8390,8390,8390,1
20240327,112900,65286940,8390,8390,8390,8390,0
20240327,112800,65286940,8390,8390,8390,8390,0
20240327,112700,65286940,8390,8390,8390,8390,0
20240327,112600,65286940,8390,8390,8390,8390,0
20240327,112500,65286940,8390,8390,8390,8390,0
20240327,112400,65286940,8390,8390,8390,8390,0
20240327,112300,65286940,8390,8390,8390,8390,0
20240327,112200,65286940,8390,8390,8390,8390,0
20240327,112100,65286940,8390,8390,8390,8390,0
20240327,112000,65286940,8390,8390,8390,8390,0
20240327,111900,65286940,8390,8390,8390,8390,86
20240327,111800,64565400,8400,8400,8400,8400,0
20240327,111700,64565400,8400,8400,8400,8400,0
20240327,111600,64565400,8400,8400,8400,8400,0
20240327,111500,64565400,8400,8400,8400,8400,0
20240327,111400,64565400,8400,8400,8400,8400,0
20240327,111300,64565400,8400,8400,8400,8400,0
20240327,111200,64565400,8400,8400,8400,8400,0
20240327,111100,64565400,8400,8400,8400,8400,0
20240327,111000,64565400,8400,8400,8400,8400,0
20240327,110900,64565400,8400,8400,8400,8400,0
20240327,110800,64565400,8400,8400,8400,8400,0
20240327,110700,64565400,8400,8400,8400,8400,0
20240327,110600,64565400,8400,8400,8400,8400,0
20240327,110500,64565400,8400,8390,8400,8390,604
20240327,110400,59492830,8400,8380,8400,8380,55
20240327,110300,59031890,8380,8370,8380,8370,556
20240327,110200,54377700,8370,8330,8370,8330,70
20240327,110100,53793920,8340,8300,8340,8300,201
20240327,110000,52120790,8320,8320,8320,8320,1
20240327,105900,52112470,8250,8250,8250,8250,0
20240327,105800,52112470,8250,8250,8250,8250,0
20240327,105700,52112470,8250,8250,8250,8250,572
20240327,105600,47393470,8250,8250,8250,8250,0
20240327,105500,47393470,8250,8250,8250,8250,5
20240327,105400,47352220,8230,8230,8230,8230,0
20240327,105300,47352220,8230,8250,8250,8230,126
20240327,105200,46315220,8250,8250,8250,8250,113
20240327,105100,45382970,8250,8250,8250,8250,0
20240327,105000,45382970,8250,8260,8260,8250,387
20240327,104900,42186560,8270,8270,8270,8270,0
20240327,104800,42186560,8270,8270,8270,8270,0
20240327,104700,42186560,8270,8270,8270,8270,0
20240327,104600,42186560,8270,8270,8270,8270,25
20240327,104500,41979810,8270,8270,8270,8270,1
20240327,104400,41971540,8270,8270,8270,8270,0
20240327,104300,41971540,8270,8300,8300,8270,79
20240327,104200,41317340,8280,8310,8310,8260,2294
20240327,104100,22319230,8310,8310,8310,8310,0
20240327,104000,22319230,8310,8310,8310,8310,105
20240327,103900,21446680,8380,8380,8380,8380,0
20240327,103800,21446680,8380,8380,8380,8380,0
20240327,103700,21446680,8380,8380,8380,8380,0
20240327,103600,21446680,8380,8380,8380,8380,0
20240327,103500,21446680,8380,8380,8380,8380,0
20240327,103400,21446680,8380,8380,8380,8380,1
20240327,103300,21438300,8300,8300,8300,8300,0
20240327,103200,21438300,8300,8300,8300,8300,0
20240327,103100,21438300,8300,8300,8300,8300,50
20240327,103000,21023300,8300,8300,8300,8300,0
20240327,102900,21023300,8300,8300,8300,8300,0
20240327,102800,21023300,8300,8300,8300,8300,100
20240327,102700,20193300,8300,8300,8300,8300,0
20240327,102600,20193300,8300,8300,8300,8300,0
20240327,102500,20193300,8300,8300,8300,8300,0
20240327,102400,20193300,8300,8310,8310,8300,120
20240327,102300,19196290,8340,8340,8340,8340,36
20240327,102200,18896050,8310,8320,8320,8310,137
20240327,102100,17757510,8340,8340,8340,8340,0
20240327,102000,17757510,8340,8340,8340,8340,0
20240327,101900,17757510,8340,8340,8340,8340,2
20240327,101800,17740830,8320,8340,8340,8320,312
20240327,101700,15142950,8440,8440,8440,8440,0
20240327,101600,15142950,8440,8440,8440,8440,0
20240327,101500,15142950,8440,8440,8440,8440,0
20240327,101400,15142950,8440,8440,8440,8440,0
20240327,101300,15142950,8440,8440,8440,8440,0
20240327,101200,15142950,8440,8440,8440,8440,0
20240327,101100,15142950,8440,8440,8440,8440,0
20240327,101000,15142950,8440,8440,8440,8440,0
20240327,100900,15142950,8440,8440,8440,8440,0
20240327,100800,15142950,8440,8440,8440,8440,19
20240327,100700,14982590,8400,8400,8400,8400,0
20240327,100600,14982590,8400,8400,8400,8400,10
20240327,100500,14898590,8440,8440,8440,8440,1
20240327,100400,14890150,8440,8440,8440,8440,0
20240327,100300,14890150,8440,8440,8440,8440,0
20240327,100200,14890150,8440,8440,8440,8440,0
20240327,100100,14890150,8440,8440,8440,8440,0
20240327,100000,14890150,8440,8440,8440,8440,0
20240327,095900,14890150,8440,8440,8440,8440,0
20240327,095800,14890150,8440,8440,8440,8440,6
20240327,095700,14839510,8450,8450,8450,8450,0
20240327,095600,14839510,8450,8450,8450,8450,0
20240327,095500,14839510,8450,8450,8450,8450,0
20240327,095400,14839510,8450,8450,8450,8450,0
20240327,095300,14839510,8450,8450,8450,8450,0
20240327,095200,14839510,8450,8430,8450,8430,1000
20240327,095100,6398280,8430,8430,8430,8430,0
20240327,095000,6398280,8430,8430,8430,8430,1
20240327,094900,6389850,8320,8320,8320,8320,4
20240327,094800,6356570,8440,8440,8440,8440,0
20240327,094700,6356570,8440,8440,8440,8440,1
20240327,094600,6348130,8430,8430,8430,8430,10
20240327,094500,6263830,8310,8310,8310,8310,11
20240327,094400,6172420,8430,8430,8430,8430,0
20240327,094300,6172420,8430,8430,8430,8430,26
20240327,094200,5953240,8430,8430,8430,8430,0
20240327,094100,5953240,8430,8430,8430,8430,0
20240327,094000,5953240,8430,8430,8430,8430,0
20240327,093900,5953240,8430,8430,8430,8430,0
20240327,093800,5953240,8430,8430,8430,8430,0
20240327,093700,5953240,8430,8420,8430,8420,10
20240327,093600,5868990,8430,8430,8430,8430,0
20240327,093500,5868990,8430,8430,8430,8430,1
20240327,093400,5860560,8430,8430,8430,8430,0
20240327,093300,5860560,8430,8430,8430,8430,0
20240327,093200,5860560,8430,8430,8430,8430,1
20240327,093100,5852130,8340,8340,8340,8340,21
20240327,093000,5676990,8310,8350,8350,8310,543
20240327,092900,1151340,8440,8440,8440,8440,0
20240327,092800,1151340,8440,8440,8440,8440,0
20240327,092700,1151340,8440,8440,8440,8440,0
20240327,092600,1151340,8440,8440,8440,8440,4
20240327,092500,1117580,8450,8450,8450,8450,0
20240327,092400,1117580,8450,8450,8450,8450,0
20240327,092300,1117580,8450,8450,8450,8450,0
20240327,092200,1117580,8450,8450,8450,8450,0
20240327,092100,1117580,8450,8450,8450,8450,0
20240327,092000,1117580,8450,8450,8450,8450,0
20240327,091900,1117580,8450,8450,8450,8450,0
20240327,091800,1117580,8450,8450,8450,8450,3
20240327,091700,1092230,8460,8460,8460,8460,0
20240327,091600,1092230,8460,8460,8460,8460,0
20240327,091500,1092230,8460,8400,8460,8310,5
20240327,091400,1050350,8470,8470,8470,8470,0
20240327,091300,1050350,8470,8470,8470,8470,0
20240327,091200,1050350,8470,8470,8470,8470,0
20240327,091100,1050350,8470,8470,8470,8470,0
20240327,091000,1050350,8470,8470,8470,8470,0
20240327,090900,1050350,8470,8470,8470,8470,0
20240327,090800,1050350,8470,8470,8470,8470,0
20240327,090700,1050350,8470,8470,8470,8470,0
20240327,090600,1050350,8470,8470,8470,8470,4
20240327,090500,1016470,8400,8400,8400,8400,1
20240327,090400,1008070,8400,8400,8400,8400,0
20240327,090300,1008070,8400,8400,8400,8400,0
20240327,090200,1008070,8400,8400,8400,8400,0
20240327,090100,1008070,8400,8400,8400,8400,0
20240327,090000,1008070,8400,8470,8470,8400,120