KissMeData/034230/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190800,7305146340,14220,14220,14220,14220,5164
20240329,190700,7305146340,14220,14220,14220,14220,0
20240329,190600,7305146340,14220,14220,14220,14220,0
20240329,190500,7305146340,14220,14220,14220,14220,0
20240329,190400,7305146340,14220,14220,14220,14220,0
20240329,190300,7305146340,14220,14220,14220,14220,0
20240329,190200,7305146340,14220,14220,14220,14220,0
20240329,190100,7305146340,14220,14220,14220,14220,0
20240329,190000,7305146340,14220,14220,14220,14220,0
20240329,185900,7305146340,14220,14220,14220,14220,0
20240329,185800,7305146340,14220,14220,14220,14220,0
20240329,185700,7305146340,14220,14220,14220,14220,0
20240329,185600,7305146340,14220,14220,14220,14220,0
20240329,185500,7305146340,14220,14220,14220,14220,0
20240329,185400,7305146340,14220,14220,14220,14220,0
20240329,185300,7305146340,14220,14220,14220,14220,0
20240329,185200,7305146340,14220,14220,14220,14220,0
20240329,185100,7305146340,14220,14220,14220,14220,0
20240329,185000,7305146340,14220,14220,14220,14220,0
20240329,184900,7305146340,14220,14220,14220,14220,0
20240329,184800,7305146340,14220,14220,14220,14220,0
20240329,184700,7305146340,14220,14220,14220,14220,0
20240329,184600,7305146340,14220,14220,14220,14220,0
20240329,184500,7305146340,14220,14220,14220,14220,0
20240329,184400,7305146340,14220,14220,14220,14220,0
20240329,184300,7305146340,14220,14220,14220,14220,0
20240329,184200,7305146340,14220,14220,14220,14220,0
20240329,184100,7305146340,14220,14220,14220,14220,0
20240329,184000,7305146340,14220,14220,14220,14220,0
20240329,183900,7305146340,14220,14220,14220,14220,0
20240329,183800,7305146340,14220,14220,14220,14220,5164
20240329,183700,7305146340,14220,14220,14220,14220,0
20240329,183600,7305146340,14220,14220,14220,14220,0
20240329,183500,7305146340,14220,14220,14220,14220,0
20240329,183400,7305146340,14220,14220,14220,14220,0
20240329,183300,7305146340,14220,14220,14220,14220,0
20240329,183200,7305146340,14220,14220,14220,14220,0
20240329,183100,7305146340,14220,14220,14220,14220,0
20240329,183000,7305146340,14220,14220,14220,14220,0
20240329,182900,7305146340,14220,14220,14220,14220,0
20240329,182800,7305146340,14220,14220,14220,14220,0
20240329,182700,7305146340,14220,14220,14220,14220,0
20240329,182600,7305146340,14220,14220,14220,14220,0
20240329,182500,7305146340,14220,14220,14220,14220,0
20240329,182400,7305146340,14220,14220,14220,14220,0
20240329,182300,7305146340,14220,14220,14220,14220,0
20240329,182200,7305146340,14220,14220,14220,14220,0
20240329,182100,7305146340,14220,14220,14220,14220,0
20240329,182000,7305146340,14220,14220,14220,14220,0
20240329,181900,7305146340,14220,14220,14220,14220,0
20240329,181800,7305146340,14220,14220,14220,14220,0
20240329,181700,7305146340,14220,14220,14220,14220,0
20240329,181600,7305146340,14220,14220,14220,14220,0
20240329,181500,7305146340,14220,14220,14220,14220,0
20240329,181400,7305146340,14220,14220,14220,14220,0
20240329,181300,7305146340,14220,14220,14220,14220,0
20240329,181200,7305146340,14220,14220,14220,14220,0
20240329,181100,7305146340,14220,14220,14220,14220,0
20240329,181000,7305146340,14220,14220,14220,14220,0
20240329,180900,7305146340,14220,14220,14220,14220,0
20240329,180800,7305146340,14220,14220,14220,14220,5164
20240329,180700,7305146340,14220,14220,14220,14220,0
20240329,180600,7305146340,14220,14220,14220,14220,0
20240329,180500,7305146340,14220,14220,14220,14220,0
20240329,180400,7305146340,14220,14220,14220,14220,0
20240329,180300,7305146340,14220,14220,14220,14220,0
20240329,180200,7305146340,14220,14220,14220,14220,0
20240329,180100,7305146340,14220,14220,14220,14220,0
20240329,180000,7305146340,14220,14220,14220,14220,0
20240329,175900,7305146340,14220,14220,14220,14220,0
20240329,175800,7305146340,14220,14220,14220,14220,0
20240329,175700,7305146340,14220,14220,14220,14220,0
20240329,175600,7305146340,14220,14220,14220,14220,0
20240329,175500,7305146340,14220,14220,14220,14220,0
20240329,175400,7305146340,14220,14220,14220,14220,0
20240329,175300,7305146340,14220,14220,14220,14220,0
20240329,175200,7305146340,14220,14220,14220,14220,0
20240329,175100,7305146340,14220,14220,14220,14220,0
20240329,175000,7305146340,14220,14220,14220,14220,0
20240329,174900,7305146340,14220,14220,14220,14220,0
20240329,174800,7305146340,14220,14220,14220,14220,0
20240329,174700,7305146340,14220,14220,14220,14220,0
20240329,174600,7305146340,14220,14220,14220,14220,0
20240329,174500,7305146340,14220,14220,14220,14220,0
20240329,174400,7305146340,14220,14220,14220,14220,0
20240329,174300,7305146340,14220,14220,14220,14220,0
20240329,174200,7305146340,14220,14220,14220,14220,0
20240329,174100,7305146340,14220,14220,14220,14220,0
20240329,174000,7305146340,14220,14220,14220,14220,0
20240329,173900,7305146340,14220,14220,14220,14220,0
20240329,173800,7305146340,14220,14220,14220,14220,5164
20240329,173700,7305146340,14220,14220,14220,14220,0
20240329,173600,7305146340,14220,14220,14220,14220,0
20240329,173500,7305146340,14220,14220,14220,14220,0
20240329,173400,7305146340,14220,14220,14220,14220,0
20240329,173300,7305146340,14220,14220,14220,14220,0
20240329,173200,7305146340,14220,14220,14220,14220,0
20240329,173100,7305146340,14220,14220,14220,14220,0
20240329,173000,7305146340,14220,14220,14220,14220,0
20240329,172900,7305146340,14220,14220,14220,14220,0
20240329,172800,7305146340,14220,14220,14220,14220,0
20240329,172700,7305146340,14220,14220,14220,14220,0
20240329,172600,7305146340,14220,14220,14220,14220,0
20240329,172500,7305146340,14220,14220,14220,14220,0
20240329,172400,7305146340,14220,14220,14220,14220,0
20240329,172300,7305146340,14220,14220,14220,14220,0
20240329,172200,7305146340,14220,14220,14220,14220,0
20240329,172100,7305146340,14220,14220,14220,14220,0
20240329,172000,7305146340,14220,14220,14220,14220,0
20240329,171900,7305146340,14220,14220,14220,14220,0
20240329,171800,7305146340,14220,14220,14220,14220,0
20240329,171700,7305146340,14220,14220,14220,14220,0
20240329,171600,7305146340,14220,14220,14220,14220,0
20240329,171500,7305146340,14220,14220,14220,14220,0
20240329,171400,7305146340,14220,14220,14220,14220,0
20240329,171300,7305146340,14220,14220,14220,14220,0
20240329,171200,7305146340,14220,14220,14220,14220,0
20240329,171100,7305146340,14220,14220,14220,14220,0
20240329,171000,7305146340,14220,14220,14220,14220,0
20240329,170900,7305146340,14220,14220,14220,14220,0
20240329,170800,7305146340,14220,14220,14220,14220,5164
20240329,170700,7305146340,14220,14220,14220,14220,0
20240329,170600,7305146340,14220,14220,14220,14220,0
20240329,170500,7305146340,14220,14220,14220,14220,0
20240329,170400,7305146340,14220,14220,14220,14220,0
20240329,170300,7305146340,14220,14220,14220,14220,0
20240329,170200,7305146340,14220,14220,14220,14220,0
20240329,170100,7305146340,14220,14220,14220,14220,0
20240329,170000,7305146340,14220,14220,14220,14220,0
20240329,165900,7305146340,14220,14220,14220,14220,0
20240329,165800,7305146340,14220,14220,14220,14220,0
20240329,165700,7305146340,14220,14220,14220,14220,0
20240329,165600,7305146340,14220,14220,14220,14220,0
20240329,165500,7305146340,14220,14220,14220,14220,0
20240329,165400,7305146340,14220,14220,14220,14220,0
20240329,165300,7305146340,14220,14220,14220,14220,0
20240329,165200,7305146340,14220,14220,14220,14220,0
20240329,165100,7305146340,14220,14220,14220,14220,0
20240329,165000,7305146340,14220,14220,14220,14220,0
20240329,164900,7305146340,14220,14220,14220,14220,0
20240329,164800,7305146340,14220,14220,14220,14220,0
20240329,164700,7305146340,14220,14220,14220,14220,0
20240329,164600,7305146340,14220,14220,14220,14220,0
20240329,164500,7305146340,14220,14220,14220,14220,0
20240329,164400,7305146340,14220,14220,14220,14220,0
20240329,164300,7305146340,14220,14220,14220,14220,0
20240329,164200,7305146340,14220,14220,14220,14220,0
20240329,164100,7305146340,14220,14220,14220,14220,0
20240329,164000,7305146340,14220,14220,14220,14220,0
20240329,163900,7305146340,14220,14220,14220,14220,0
20240329,163800,7305146340,14220,14220,14220,14220,5164
20240329,163700,7305146340,14220,14220,14220,14220,0
20240329,163600,7305146340,14220,14220,14220,14220,0
20240329,163500,7305146340,14220,14220,14220,14220,0
20240329,163400,7305146340,14220,14220,14220,14220,0
20240329,163300,7305146340,14220,14220,14220,14220,0
20240329,163200,7305146340,14220,14220,14220,14220,0
20240329,163100,7305146340,14220,14220,14220,14220,0
20240329,163000,7305146340,14220,14220,14220,14220,0
20240329,162900,7305146340,14220,14220,14220,14220,0
20240329,162800,7305146340,14220,14220,14220,14220,0
20240329,162700,7305146340,14220,14220,14220,14220,0
20240329,162600,7305146340,14220,14220,14220,14220,0
20240329,162500,7305146340,14220,14220,14220,14220,0
20240329,162400,7305146340,14220,14220,14220,14220,0
20240329,162300,7305146340,14220,14220,14220,14220,0
20240329,162200,7305146340,14220,14220,14220,14220,0
20240329,162100,7305146340,14220,14220,14220,14220,0
20240329,162000,7305146340,14220,14220,14220,14220,0
20240329,161900,7305146340,14220,14220,14220,14220,0
20240329,161800,7305146340,14220,14220,14220,14220,0
20240329,161700,7305146340,14220,14220,14220,14220,0
20240329,161600,7305146340,14220,14220,14220,14220,0
20240329,161500,7305146340,14220,14220,14220,14220,0
20240329,161400,7305146340,14220,14220,14220,14220,0
20240329,161300,7305146340,14220,14220,14220,14220,0
20240329,161200,7305146340,14220,14220,14220,14220,0
20240329,161100,7305146340,14220,14220,14220,14220,0
20240329,161000,7305146340,14220,14220,14220,14220,0
20240329,160900,7305146340,14220,14220,14220,14220,0
20240329,160800,7305146340,14220,14220,14220,14220,5164
20240329,160700,7305146340,14220,14220,14220,14220,0
20240329,160600,7305146340,14220,14220,14220,14220,0
20240329,160500,7305146340,14220,14220,14220,14220,0
20240329,160400,7305146340,14220,14220,14220,14220,0
20240329,160300,7305146340,14220,14220,14220,14220,0
20240329,160200,7305146340,14220,14220,14220,14220,0
20240329,160100,7305146340,14220,14220,14220,14220,0
20240329,160000,7305146340,14220,14220,14220,14220,0
20240329,155900,7305146340,14220,14220,14220,14220,0
20240329,155800,7305146340,14220,14220,14220,14220,0
20240329,155700,7305146340,14220,14220,14220,14220,0
20240329,155600,7305146340,14220,14220,14220,14220,0
20240329,155500,7305146340,14220,14220,14220,14220,0
20240329,155400,7305146340,14220,14220,14220,14220,0
20240329,155300,7305146340,14220,14220,14220,14220,0
20240329,155200,7305146340,14220,14220,14220,14220,0
20240329,155100,7305146340,14220,14220,14220,14220,0
20240329,155000,7305146340,14220,14220,14220,14220,0
20240329,154900,7305146340,14220,14220,14220,14220,0
20240329,154800,7305146340,14220,14220,14220,14220,0
20240329,154700,7305146340,14220,14220,14220,14220,0
20240329,154600,7305146340,14220,14220,14220,14220,0
20240329,154500,7305146340,14220,14220,14220,14220,0
20240329,154400,7305146340,14220,14220,14220,14220,0
20240329,154300,7305146340,14220,14220,14220,14220,0
20240329,154200,7305146340,14220,14220,14220,14220,0
20240329,154100,7305146340,14220,14220,14220,14220,0
20240329,154000,7305146340,14220,14220,14220,14220,0
20240329,153900,7305146340,14220,14220,14220,14220,0
20240329,153800,7305146340,14220,14220,14220,14220,5164
20240329,153700,7305146340,14220,14220,14220,14220,0
20240329,153600,7305146340,14220,14220,14220,14220,0
20240329,153500,7305146340,14220,14220,14220,14220,0
20240329,153400,7305146340,14220,14220,14220,14220,0
20240329,153300,7305146340,14220,14220,14220,14220,0
20240329,153200,7305146340,14220,14220,14220,14220,0
20240329,153100,7305146340,14220,14220,14220,14220,0
20240329,153000,7305146340,14220,14220,14220,14220,5164
20240329,152900,7231714260,14220,14220,14220,14220,0
20240329,152800,7231714260,14220,14220,14220,14220,0
20240329,152700,7231714260,14220,14220,14220,14220,0
20240329,152600,7231714260,14220,14220,14220,14220,0
20240329,152500,7231714260,14220,14220,14220,14220,0
20240329,152400,7231714260,14220,14220,14220,14220,0
20240329,152300,7231714260,14220,14220,14220,14220,0
20240329,152200,7231714260,14220,14220,14220,14220,0
20240329,152100,7231714260,14220,14220,14220,14220,0
20240329,152000,7231714260,14220,14220,14220,14220,0
20240329,151900,7231714260,14220,14240,14260,14210,3294
20240329,151800,7184798650,14240,14210,14240,14200,1894
20240329,151700,7157863040,14210,14210,14210,14200,1258
20240329,151600,7139987060,14210,14210,14210,14200,1212
20240329,151500,7122770450,14200,14220,14220,14200,1880
20240329,151400,7096066080,14200,14210,14210,14200,1348
20240329,151300,7076911100,14210,14210,14220,14210,932
20240329,151200,7063665210,14210,14230,14230,14200,3135
20240329,151100,7019102870,14230,14220,14230,14220,210
20240329,151000,7016116640,14220,14230,14230,14220,157
20240329,150900,7013884000,14230,14230,14240,14230,1210
20240329,150800,6996663990,14230,14230,14230,14220,1319
20240329,150700,6977896620,14230,14240,14240,14200,395
20240329,150600,6972278560,14240,14210,14240,14210,4204
20240329,150500,6912463520,14210,14200,14210,14190,725
20240329,150400,6902167190,14200,14200,14200,14190,1168
20240329,150300,6885588170,14200,14210,14210,14200,227
20240329,150200,6882363210,14200,14220,14220,14200,4282
20240329,150100,6821543920,14210,14220,14220,14210,601
20240329,150000,6813003700,14210,14220,14220,14210,1979
20240329,145900,6784880050,14220,14220,14220,14210,499
20240329,145800,6777785700,14210,14210,14220,14210,256
20240329,145700,6774145810,14210,14210,14220,14200,1209
20240329,145600,6756965900,14200,14210,14210,14200,132
20240329,145500,6755090370,14200,14200,14200,14190,1674
20240329,145400,6731323760,14200,14200,14200,14190,950
20240329,145300,6717834090,14190,14180,14200,14180,210
20240329,145200,6714854130,14200,14190,14200,14190,2399
20240329,145100,6680811950,14180,14190,14190,14180,469
20240329,145000,6674157320,14180,14190,14190,14180,899
20240329,144900,6661406200,14190,14190,14190,14180,417
20240329,144800,6655490640,14190,14200,14200,14180,4308
20240329,144700,6594357790,14200,14200,14200,14190,738
20240329,144600,6583878280,14200,14200,14200,14190,405
20240329,144500,6578128910,14200,14200,14200,14190,294
20240329,144400,6573954190,14200,14200,14200,14190,373
20240329,144300,6568657680,14210,14200,14210,14190,3394
20240329,144200,6520461570,14200,14200,14210,14200,1225
20240329,144100,6503065440,14210,14200,14210,14200,410
20240329,144000,6497240990,14200,14210,14210,14200,199
20240329,143900,6494414560,14210,14200,14210,14190,797
20240329,143800,6483095040,14200,14190,14200,14190,1032
20240329,143700,6468447140,14180,14190,14190,14180,588
20240329,143600,6460106590,14190,14160,14190,14160,702
20240329,143500,6450155410,14180,14180,14180,14160,671
20240329,143400,6440643250,14170,14190,14190,14160,3753
20240329,143300,6387443090,14190,14200,14200,14180,393
20240329,143200,6381865490,14200,14190,14200,14180,319
20240329,143100,6377338890,14190,14180,14190,14180,628
20240329,143000,6368429950,14180,14190,14190,14180,316
20240329,142900,6363946640,14180,14190,14190,14180,300
20240329,142800,6359689730,14200,14200,14200,14180,681
20240329,142700,6350027320,14200,14190,14200,14180,720
20240329,142600,6339809890,14190,14170,14190,14160,2920
20240329,142500,6298430760,14170,14160,14170,14160,577
20240329,142400,6290259460,14170,14180,14180,14160,613
20240329,142300,6281575730,14180,14170,14180,14160,518
20240329,142200,6274234540,14180,14160,14180,14160,107
20240329,142100,6272717380,14180,14190,14220,14180,1166
20240329,142000,6256167380,14180,14170,14190,14160,3088
20240329,141900,6212403990,14170,14180,14180,14160,1307
20240329,141800,6193882880,14170,14180,14180,14170,55
20240329,141700,6193103100,14180,14180,14180,14160,2519
20240329,141600,6157393370,14180,14150,14180,14150,4207
20240329,141500,6097858750,14140,14140,14150,14130,3380
20240329,141400,6050070620,14140,14160,14160,14140,2534
20240329,141300,6014233820,14150,14160,14160,14140,3859
20240329,141200,5959627970,14140,14150,14160,14140,2734
20240329,141100,5920940940,14160,14180,14180,14150,3523
20240329,141000,5871031910,14180,14180,14190,14170,3266
20240329,140900,5824715590,14180,14180,14180,14170,400
20240329,140800,5819045080,14180,14170,14180,14170,496
20240329,140700,5812015010,14180,14170,14180,14160,2754
20240329,140600,5772992390,14170,14200,14200,14170,5034
20240329,140500,5701571350,14200,14210,14210,14200,2518
20240329,140400,5665813970,14210,14210,14210,14210,1179
20240329,140300,5649060380,14200,14210,14210,14200,291
20240329,140200,5644925770,14210,14240,14240,14200,2720
20240329,140100,5606252080,14230,14230,14240,14230,387
20240329,140000,5600744860,14240,14240,14240,14240,92
20240329,135900,5599434780,14230,14250,14250,14230,261
20240329,135800,5595718140,14250,14240,14250,14240,1676
20240329,135700,5571845770,14240,14240,14250,14240,495
20240329,135600,5564796570,14250,14240,14250,14220,118
20240329,135500,5563115460,14220,14250,14250,14220,1123
20240329,135400,5547120610,14250,14250,14250,14240,490
20240329,135300,5540138710,14250,14250,14260,14240,517
20240329,135200,5532772890,14250,14250,14250,14240,1080
20240329,135100,5517390260,14250,14250,14250,14240,487
20240329,135000,5510451310,14250,14250,14250,14250,195
20240329,134900,5507672560,14250,14240,14250,14230,1722
20240329,134800,5483138420,14240,14250,14250,14240,204
20240329,134700,5480233300,14240,14230,14250,14230,606
20240329,134600,5471605430,14220,14230,14230,14220,858
20240329,134500,5459404440,14230,14250,14250,14220,464
20240329,134400,5452799350,14240,14250,14250,14240,568
20240329,134300,5444709140,14250,14240,14250,14240,344
20240329,134200,5439807270,14240,14250,14250,14240,856
20240329,134100,5427615690,14250,14260,14260,14250,2481
20240329,134000,5392260300,14270,14260,14280,14260,774
20240329,133900,5381217850,14260,14260,14260,14250,279
20240329,133800,5377240330,14260,14260,14260,14260,440
20240329,133700,5370965930,14260,14260,14260,14260,491
20240329,133600,5363964270,14250,14260,14260,14250,376
20240329,133500,5358603300,14260,14260,14260,14260,268
20240329,133400,5354781620,14260,14260,14260,14260,207
20240329,133300,5351829800,14260,14260,14260,14260,15
20240329,133200,5351615900,14250,14250,14260,14250,345
20240329,133100,5346697870,14240,14240,14260,14240,251
20240329,133000,5343121310,14240,14260,14260,14230,2195
20240329,132900,5311848680,14260,14260,14260,14250,161
20240329,132800,5309554100,14260,14270,14270,14260,922
20240329,132700,5296402300,14270,14270,14270,14260,86
20240329,132600,5295175540,14260,14260,14260,14260,317
20240329,132500,5290655120,14260,14260,14260,14250,800
20240329,132400,5279252530,14260,14270,14270,14260,1079
20240329,132300,5263862470,14270,14270,14270,14250,239
20240329,132200,5260453760,14270,14270,14270,14260,400
20240329,132100,5254745860,14260,14270,14270,14260,618
20240329,132000,5245930600,14250,14270,14270,14220,3162
20240329,131900,5200918470,14260,14250,14270,14250,392
20240329,131800,5195329380,14250,14240,14250,14240,330
20240329,131700,5190628580,14270,14250,14270,14240,517
20240329,131600,5183257250,14250,14280,14280,14240,462
20240329,131500,5176670320,14280,14240,14280,14240,1333
20240329,131400,5157659120,14240,14240,14250,14240,482
20240329,131300,5150794990,14240,14240,14250,14240,564
20240329,131200,5142761950,14250,14230,14250,14230,183
20240329,131100,5140156770,14230,14230,14230,14230,229
20240329,131000,5136898100,14230,14220,14230,14220,236
20240329,130900,5133540400,14220,14230,14230,14210,323
20240329,130800,5128948250,14210,14230,14230,14210,363
20240329,130700,5123785940,14230,14230,14230,14200,110
20240329,130600,5122221910,14210,14220,14220,14200,3235
20240329,130500,5076270330,14230,14230,14240,14230,365
20240329,130400,5071076280,14240,14250,14250,14240,1719
20240329,130300,5046584020,14250,14250,14250,14250,155
20240329,130200,5044375270,14250,14250,14270,14240,1291
20240329,130100,5025986760,14250,14250,14250,14250,880
20240329,130000,5013446760,14250,14240,14250,14240,246
20240329,125900,5009941470,14250,14250,14250,14250,19
20240329,125800,5009670720,14250,14250,14250,14230,624
20240329,125700,5000784370,14250,14240,14250,14230,336
20240329,125600,4995999680,14250,14250,14250,14240,1064
20240329,125500,4980840330,14250,14250,14270,14240,351
20240329,125400,4975834910,14240,14260,14260,14240,623
20240329,125300,4966955180,14250,14250,14270,14250,936
20240329,125200,4953600260,14250,14250,14250,14240,93
20240329,125100,4952275430,14240,14250,14260,14240,668
20240329,125000,4942755160,14250,14260,14260,14250,509
20240329,124900,4935500020,14260,14250,14260,14250,147
20240329,124800,4933404990,14260,14260,14260,14250,327
20240329,124700,4928743470,14250,14240,14250,14230,66
20240329,124600,4927803680,14250,14260,14260,14210,1865
20240329,124500,4901271550,14260,14270,14270,14250,747
20240329,124400,4890617710,14260,14260,14270,14260,1105
20240329,124300,4874857950,14270,14270,14270,14260,90
20240329,124200,4873573660,14270,14270,14280,14260,116
20240329,124100,4871918470,14280,14280,14290,14270,610
20240329,124000,4863207860,14280,14300,14300,14280,457
20240329,123900,4856676210,14300,14280,14300,14280,88
20240329,123800,4855417950,14280,14280,14300,14270,629
20240329,123700,4846436550,14300,14260,14300,14260,300
20240329,123600,4842155540,14230,14250,14250,14230,815
20240329,123500,4830542970,14250,14280,14280,14250,1088
20240329,123400,4815030500,14270,14280,14300,14270,137
20240329,123300,4813074040,14280,14280,14280,14270,466
20240329,123200,4806421490,14280,14260,14280,14260,1231
20240329,123100,4788853890,14260,14260,14260,14250,392
20240329,123000,4783265450,14250,14270,14280,14250,994
20240329,122900,4769087780,14280,14270,14280,14270,269
20240329,122800,4765249070,14270,14280,14280,14260,103
20240329,122700,4763778540,14270,14270,14280,14270,422
20240329,122600,4757756510,14280,14290,14290,14280,250
20240329,122500,4754186150,14280,14280,14300,14280,800
20240329,122400,4742754560,14290,14290,14290,14280,53
20240329,122300,4741997390,14290,14290,14290,14290,301
20240329,122200,4737696100,14290,14290,14290,14290,58
20240329,122100,4736867280,14310,14290,14320,14280,1484
20240329,122000,4715638850,14310,14270,14310,14240,2060
20240329,121900,4686290140,14310,14290,14310,14250,2169
20240329,121800,4655355040,14290,14300,14310,14290,521
20240329,121700,4647905650,14310,14310,14320,14300,1837
20240329,121600,4621627890,14320,14310,14320,14310,24
20240329,121500,4621284320,14310,14320,14320,14310,610
20240329,121400,4612554800,14320,14310,14320,14310,177
20240329,121300,4610020180,14300,14310,14320,14300,1040
20240329,121200,4595136240,14310,14320,14320,14310,670
20240329,121100,4585545950,14320,14320,14320,14320,269
20240329,121000,4581693870,14320,14310,14320,14310,3012
20240329,120900,4538562710,14310,14310,14310,14300,512
20240329,120800,4531239620,14320,14320,14320,14310,684
20240329,120700,4521450670,14320,14310,14320,14310,452
20240329,120600,4514982260,14310,14320,14320,14310,425
20240329,120500,4508898720,14320,14310,14320,14310,312
20240329,120400,4504433180,14320,14310,14320,14310,145
20240329,120300,4502358210,14310,14300,14310,14300,97
20240329,120200,4500970910,14310,14290,14320,14290,393
20240329,120100,4495347760,14290,14320,14320,14280,686
20240329,120000,4485539160,14310,14310,14320,14310,242
20240329,115900,4482076120,14310,14310,14320,14300,1999
20240329,115800,4453468890,14320,14290,14320,14290,1183
20240329,115700,4436546290,14290,14310,14330,14290,342
20240329,115600,4431656550,14310,14320,14320,14280,2329
20240329,115500,4398360620,14320,14310,14320,14310,430
20240329,115400,4392206200,14310,14320,14320,14310,510
20240329,115300,4384908040,14310,14320,14330,14310,519
20240329,115200,4377477230,14320,14320,14320,14310,419
20240329,115100,4371478970,14310,14320,14320,14310,922
20240329,115000,4358277730,14320,14320,14320,14320,60
20240329,114900,4357418530,14320,14330,14330,14320,330
20240329,114800,4352691900,14330,14330,14340,14320,1608
20240329,114700,4329650240,14320,14330,14330,14320,667
20240329,114600,4320098780,14320,14330,14330,14320,838
20240329,114500,4308096380,14330,14330,14340,14330,273
20240329,114400,4304183430,14330,14340,14340,14330,329
20240329,114300,4299467110,14340,14310,14340,14310,1983
20240329,114200,4271053640,14320,14320,14320,14310,231
20240329,114100,4267745740,14310,14320,14320,14300,608
20240329,114000,4259045440,14320,14310,14320,14300,1494
20240329,113900,4237664220,14310,14310,14310,14310,256
20240329,113800,4234000860,14310,14290,14310,14290,159
20240329,113700,4231727560,14290,14300,14300,14250,850
20240329,113600,4219608150,14300,14320,14320,14260,2652
20240329,113500,4181692920,14320,14320,14320,14310,404
20240329,113400,4175908240,14320,14310,14320,14310,976
20240329,113300,4161940500,14310,14310,14310,14300,631
20240329,113200,4152910900,14310,14300,14310,14300,151
20240329,113100,4150751500,14300,14300,14310,14280,926
20240329,113000,4137511000,14270,14260,14300,14260,2672
20240329,112900,4099327340,14270,14270,14280,14260,656
20240329,112800,4089964460,14270,14270,14280,14260,808
20240329,112700,4078441230,14280,14290,14290,14270,743
20240329,112600,4067836100,14290,14270,14290,14270,1303
20240329,112500,4049222190,14270,14280,14290,14270,933
20240329,112400,4035902990,14290,14290,14290,14280,23
20240329,112300,4035574470,14290,14280,14290,14280,101
20240329,112200,4034131990,14290,14300,14300,14290,370
20240329,112100,4028842800,14290,14290,14290,14290,468
20240329,112000,4022155080,14300,14300,14300,14280,1330
20240329,111900,4003154220,14310,14310,14310,14300,384
20240329,111800,3997659690,14300,14310,14310,14300,352
20240329,111700,3992623610,14310,14300,14310,14290,568
20240329,111600,3984499580,14310,14310,14310,14300,110
20240329,111500,3982925990,14270,14270,14310,14250,2321
20240329,111400,3949834190,14270,14300,14300,14270,823
20240329,111300,3938073310,14300,14300,14310,14300,2357
20240329,111200,3904367330,14300,14290,14300,14280,287
20240329,111100,3900265690,14290,14290,14290,14280,195
20240329,111000,3897479150,14280,14290,14290,14270,611
20240329,110900,3888752190,14290,14270,14290,14270,303
20240329,110800,3884425240,14260,14280,14280,14260,581
20240329,110700,3876137790,14280,14290,14300,14280,395
20240329,110600,3870493030,14300,14280,14300,14280,647
20240329,110500,3861248120,14270,14250,14280,14240,584
20240329,110400,3852927050,14250,14240,14280,14230,1576
20240329,110300,3830454230,14240,14250,14260,14230,1921
20240329,110200,3803093670,14250,14260,14260,14250,1272
20240329,110100,3784967600,14260,14270,14280,14260,910
20240329,110000,3771990380,14270,14270,14280,14260,344
20240329,105900,3767082840,14270,14270,14280,14260,619
20240329,105800,3758251750,14270,14290,14290,14260,656
20240329,105700,3748888880,14290,14290,14300,14280,247
20240329,105600,3745359130,14290,14280,14290,14280,345
20240329,105500,3740429300,14290,14300,14300,14270,1857
20240329,105400,3713888300,14300,14300,14300,14290,455
20240329,105300,3707381810,14300,14290,14300,14290,525
20240329,105200,3699877800,14290,14300,14300,14290,770
20240329,105100,3688870850,14300,14310,14310,14300,566
20240329,105000,3680775980,14310,14310,14310,14300,692
20240329,104900,3670876280,14300,14300,14300,14290,2687
20240329,104800,3632453140,14300,14290,14300,14290,1226
20240329,104700,3614926890,14300,14290,14300,14290,205
20240329,104600,3611995400,14300,14290,14300,14290,413
20240329,104500,3606091110,14300,14300,14300,14290,1139
20240329,104400,3589803420,14300,14290,14300,14260,528
20240329,104300,3582264690,14280,14300,14300,14280,1859
20240329,104200,3555706100,14300,14290,14300,14290,888
20240329,104100,3543016110,14280,14290,14290,14280,114
20240329,104000,3541388180,14280,14290,14290,14270,586
20240329,103900,3533020870,14290,14290,14290,14270,582
20240329,103800,3524709970,14290,14290,14290,14280,1707
20240329,103700,3500316950,14290,14260,14290,14260,2845
20240329,103600,3459719800,14260,14250,14260,14240,1006
20240329,103500,3445383900,14250,14220,14250,14220,538
20240329,103400,3437729320,14250,14260,14260,14210,1994
20240329,103300,3409344660,14250,14250,14260,14240,2255
20240329,103200,3377220360,14240,14240,14240,14200,2203
20240329,103100,3345915340,14240,14260,14260,14240,935
20240329,103000,3332598000,14260,14240,14260,14240,863
20240329,102900,3320301830,14240,14240,14240,14220,559
20240329,102800,3312345680,14230,14230,14230,14220,1067
20240329,102700,3297172580,14220,14240,14240,14220,659
20240329,102600,3287794670,14240,14240,14240,14230,309
20240329,102500,3283395420,14240,14230,14240,14230,360
20240329,102400,3278269440,14230,14230,14240,14230,1263
20240329,102300,3260296090,14230,14230,14230,14220,152
20240329,102200,3258133140,14220,14230,14240,14210,1886
20240329,102100,3231325350,14230,14260,14260,14210,934
20240329,102000,3218026180,14260,14240,14260,14240,3171
20240329,101900,3172824980,14240,14230,14240,14230,1199
20240329,101800,3155751810,14220,14190,14220,14190,847
20240329,101700,3143723490,14200,14190,14200,14180,3673
20240329,101600,3091595530,14190,14180,14190,14180,126
20240329,101500,3089808590,14190,14190,14190,14180,398
20240329,101400,3084164740,14180,14180,14190,14180,420
20240329,101300,3078209060,14180,14180,14190,14180,997
20240329,101200,3064070760,14190,14190,14190,14190,452
20240329,101100,3057656880,14190,14190,14190,14190,442
20240329,101000,3051384900,14200,14200,14200,14190,1111
20240329,100900,3035615860,14190,14210,14210,14190,3169
20240329,100800,2990630430,14220,14250,14250,14220,2885
20240329,100700,2949577720,14250,14240,14250,14240,539
20240329,100600,2941902350,14240,14240,14240,14230,717
20240329,100500,2931692370,14240,14230,14240,14230,683
20240329,100400,2921967400,14230,14220,14240,14220,1255
20240329,100300,2904101350,14230,14210,14230,14210,249
20240329,100200,2900560360,14210,14220,14220,14200,601
20240329,100100,2892021260,14210,14190,14210,14190,2088
20240329,100000,2862362600,14190,14200,14200,14190,408
20240329,095900,2856571970,14200,14210,14210,14190,577
20240329,095800,2848381170,14200,14210,14220,14190,2203
20240329,095700,2817087510,14210,14220,14220,14210,1007
20240329,095600,2802775140,14230,14180,14230,14170,5878
20240329,095500,2719307290,14190,14180,14190,14170,1421
20240329,095400,2699166070,14180,14170,14190,14160,2767
20240329,095300,2659934390,14160,14160,14170,14150,402
20240329,095200,2654242410,14160,14150,14160,14140,802
20240329,095100,2642892810,14160,14160,14160,14150,771
20240329,095000,2631982450,14160,14160,14160,14150,812
20240329,094900,2620490530,14160,14150,14160,14150,1277
20240329,094800,2602410010,14160,14140,14160,14130,2127
20240329,094700,2572334100,14150,14150,14160,14140,902
20240329,094600,2559570110,14150,14160,14160,14150,603
20240329,094500,2551036900,14160,14150,14160,14150,525
20240329,094400,2543603500,14150,14160,14160,14150,1950
20240329,094300,2515993050,14160,14140,14160,14130,1193
20240329,094200,2499123450,14140,14140,14150,14140,523
20240329,094100,2491728190,14150,14150,14150,14140,1679
20240329,094000,2467973740,14150,14180,14180,14150,554
20240329,093900,2460127750,14180,14170,14190,14170,1494
20240329,093800,2438940790,14170,14170,14170,14150,1589
20240329,093700,2416429090,14170,14140,14170,14120,1256
20240329,093600,2398676270,14150,14170,14170,14150,1342
20240329,093500,2379676900,14170,14190,14190,14170,639
20240329,093400,2370617710,14190,14200,14200,14180,970
20240329,093300,2356856480,14190,14180,14200,14170,1447
20240329,093200,2336321170,14170,14140,14180,14130,4236
20240329,093100,2276374000,14130,14130,14130,14110,5224
20240329,093000,2202607090,14120,14140,14140,14120,909
20240329,092900,2189756240,14150,14120,14150,14120,874
20240329,092800,2177402970,14130,14140,14140,14100,559
20240329,092700,2169510170,14150,14150,14160,14150,660
20240329,092600,2160169800,14150,14150,14170,14150,1604
20240329,092500,2137463250,14170,14090,14170,14080,3487
20240329,092400,2088271760,14080,14060,14080,14050,5587
20240329,092300,2009703890,14060,14070,14080,14060,3996
20240329,092200,1953506780,14070,14080,14080,14070,2064
20240329,092100,1924452250,14080,14090,14100,14080,1744
20240329,092000,1899883020,14100,14120,14130,14080,8657
20240329,091900,1777908320,14100,14100,14120,14090,3763
20240329,091800,1724845370,14100,14100,14110,14080,3926
20240329,091700,1669516640,14100,14090,14120,14070,10381
20240329,091600,1523243700,14090,14100,14120,14070,6713
20240329,091500,1428690900,14090,14110,14130,14050,13554
20240329,091400,1237725580,14110,14150,14150,14100,10569
20240329,091300,1088452350,14140,14170,14180,14140,8526
20240329,091200,967813610,14170,14190,14200,14170,993
20240329,091100,953726910,14200,14160,14240,14160,15414
20240329,091000,734971620,14150,14160,14190,14140,7508
20240329,090900,628699760,14150,14150,14160,14150,1700
20240329,090800,604644230,14150,14150,14160,14140,4485
20240329,090700,541193250,14150,14210,14210,14150,14368
20240329,090600,337339450,14220,14280,14280,14220,6289
20240329,090500,247752650,14280,14300,14300,14270,1897
20240329,090400,220663350,14300,14260,14310,14260,763
20240329,090300,209754180,14300,14250,14320,14220,3198
20240329,090200,164142530,14270,14220,14270,14210,2106
20240329,090100,134154470,14220,14330,14330,14210,3315
20240329,090000,86892400,14330,14310,14330,14290,6074