KissMeData/199550/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200700,1861418290,9980,9980,9980,9980,3015
20240328,200600,1861418290,9980,9980,9980,9980,0
20240328,200500,1861418290,9980,9980,9980,9980,0
20240328,200400,1861418290,9980,9980,9980,9980,0
20240328,200300,1861418290,9980,9980,9980,9980,0
20240328,200200,1861418290,9980,9980,9980,9980,0
20240328,200100,1861418290,9980,9980,9980,9980,0
20240328,200000,1861418290,9980,9980,9980,9980,0
20240328,195900,1861418290,9980,9980,9980,9980,0
20240328,195800,1861418290,9980,9980,9980,9980,0
20240328,195700,1861418290,9980,9980,9980,9980,0
20240328,195600,1861418290,9980,9980,9980,9980,0
20240328,195500,1861418290,9980,9980,9980,9980,0
20240328,195400,1861418290,9980,9980,9980,9980,0
20240328,195300,1861418290,9980,9980,9980,9980,0
20240328,195200,1861418290,9980,9980,9980,9980,0
20240328,195100,1861418290,9980,9980,9980,9980,0
20240328,195000,1861418290,9980,9980,9980,9980,0
20240328,194900,1861418290,9980,9980,9980,9980,0
20240328,194800,1861418290,9980,9980,9980,9980,0
20240328,194700,1861418290,9980,9980,9980,9980,0
20240328,194600,1861418290,9980,9980,9980,9980,0
20240328,194500,1861418290,9980,9980,9980,9980,0
20240328,194400,1861418290,9980,9980,9980,9980,0
20240328,194300,1861418290,9980,9980,9980,9980,0
20240328,194200,1861418290,9980,9980,9980,9980,0
20240328,194100,1861418290,9980,9980,9980,9980,0
20240328,194000,1861418290,9980,9980,9980,9980,0
20240328,193900,1861418290,9980,9980,9980,9980,0
20240328,193800,1861418290,9980,9980,9980,9980,0
20240328,193700,1861418290,9980,9980,9980,9980,3015
20240328,193600,1861418290,9980,9980,9980,9980,0
20240328,193500,1861418290,9980,9980,9980,9980,0
20240328,193400,1861418290,9980,9980,9980,9980,0
20240328,193300,1861418290,9980,9980,9980,9980,0
20240328,193200,1861418290,9980,9980,9980,9980,0
20240328,193100,1861418290,9980,9980,9980,9980,0
20240328,193000,1861418290,9980,9980,9980,9980,0
20240328,192900,1861418290,9980,9980,9980,9980,0
20240328,192800,1861418290,9980,9980,9980,9980,0
20240328,192700,1861418290,9980,9980,9980,9980,0
20240328,192600,1861418290,9980,9980,9980,9980,0
20240328,192500,1861418290,9980,9980,9980,9980,0
20240328,192400,1861418290,9980,9980,9980,9980,0
20240328,192300,1861418290,9980,9980,9980,9980,0
20240328,192200,1861418290,9980,9980,9980,9980,0
20240328,192100,1861418290,9980,9980,9980,9980,0
20240328,192000,1861418290,9980,9980,9980,9980,0
20240328,191900,1861418290,9980,9980,9980,9980,0
20240328,191800,1861418290,9980,9980,9980,9980,0
20240328,191700,1861418290,9980,9980,9980,9980,0
20240328,191600,1861418290,9980,9980,9980,9980,0
20240328,191500,1861418290,9980,9980,9980,9980,0
20240328,191400,1861418290,9980,9980,9980,9980,0
20240328,191300,1861418290,9980,9980,9980,9980,0
20240328,191200,1861418290,9980,9980,9980,9980,0
20240328,191100,1861418290,9980,9980,9980,9980,0
20240328,191000,1861418290,9980,9980,9980,9980,0
20240328,190900,1861418290,9980,9980,9980,9980,0
20240328,190800,1861418290,9980,9980,9980,9980,0
20240328,190700,1861418290,9980,9980,9980,9980,3015
20240328,190600,1861418290,9980,9980,9980,9980,0
20240328,190500,1861418290,9980,9980,9980,9980,0
20240328,190400,1861418290,9980,9980,9980,9980,0
20240328,190300,1861418290,9980,9980,9980,9980,0
20240328,190200,1861418290,9980,9980,9980,9980,0
20240328,190100,1861418290,9980,9980,9980,9980,0
20240328,190000,1861418290,9980,9980,9980,9980,0
20240328,185900,1861418290,9980,9980,9980,9980,0
20240328,185800,1861418290,9980,9980,9980,9980,0
20240328,185700,1861418290,9980,9980,9980,9980,0
20240328,185600,1861418290,9980,9980,9980,9980,0
20240328,185500,1861418290,9980,9980,9980,9980,0
20240328,185400,1861418290,9980,9980,9980,9980,0
20240328,185300,1861418290,9980,9980,9980,9980,0
20240328,185200,1861418290,9980,9980,9980,9980,0
20240328,185100,1861418290,9980,9980,9980,9980,0
20240328,185000,1861418290,9980,9980,9980,9980,0
20240328,184900,1861418290,9980,9980,9980,9980,0
20240328,184800,1861418290,9980,9980,9980,9980,0
20240328,184700,1861418290,9980,9980,9980,9980,0
20240328,184600,1861418290,9980,9980,9980,9980,0
20240328,184500,1861418290,9980,9980,9980,9980,0
20240328,184400,1861418290,9980,9980,9980,9980,0
20240328,184300,1861418290,9980,9980,9980,9980,0
20240328,184200,1861418290,9980,9980,9980,9980,0
20240328,184100,1861418290,9980,9980,9980,9980,0
20240328,184000,1861418290,9980,9980,9980,9980,0
20240328,183900,1861418290,9980,9980,9980,9980,0
20240328,183800,1861418290,9980,9980,9980,9980,0
20240328,183700,1861418290,9980,9980,9980,9980,3015
20240328,183600,1861418290,9980,9980,9980,9980,0
20240328,183500,1861418290,9980,9980,9980,9980,0
20240328,183400,1861418290,9980,9980,9980,9980,0
20240328,183300,1861418290,9980,9980,9980,9980,0
20240328,183200,1861418290,9980,9980,9980,9980,0
20240328,183100,1861418290,9980,9980,9980,9980,0
20240328,183000,1861418290,9980,9980,9980,9980,0
20240328,182900,1861418290,9980,9980,9980,9980,0
20240328,182800,1861418290,9980,9980,9980,9980,0
20240328,182700,1861418290,9980,9980,9980,9980,0
20240328,182600,1861418290,9980,9980,9980,9980,0
20240328,182500,1861418290,9980,9980,9980,9980,0
20240328,182400,1861418290,9980,9980,9980,9980,0
20240328,182300,1861418290,9980,9980,9980,9980,0
20240328,182200,1861418290,9980,9980,9980,9980,0
20240328,182100,1861418290,9980,9980,9980,9980,0
20240328,182000,1861418290,9980,9980,9980,9980,0
20240328,181900,1861418290,9980,9980,9980,9980,0
20240328,181800,1861418290,9980,9980,9980,9980,0
20240328,181700,1861418290,9980,9980,9980,9980,0
20240328,181600,1861418290,9980,9980,9980,9980,0
20240328,181500,1861418290,9980,9980,9980,9980,0
20240328,181400,1861418290,9980,9980,9980,9980,0
20240328,181300,1861418290,9980,9980,9980,9980,0
20240328,181200,1861418290,9980,9980,9980,9980,0
20240328,181100,1861418290,9980,9980,9980,9980,0
20240328,181000,1861418290,9980,9980,9980,9980,0
20240328,180900,1861418290,9980,9980,9980,9980,0
20240328,180800,1861418290,9980,9980,9980,9980,0
20240328,180700,1861418290,9980,9980,9980,9980,3015
20240328,180600,1861418290,9980,9980,9980,9980,0
20240328,180500,1861418290,9980,9980,9980,9980,0
20240328,180400,1861418290,9980,9980,9980,9980,0
20240328,180300,1861418290,9980,9980,9980,9980,0
20240328,180200,1861418290,9980,9980,9980,9980,0
20240328,180100,1861418290,9980,9980,9980,9980,0
20240328,180000,1861418290,9980,9980,9980,9980,0
20240328,175900,1861418290,9980,9980,9980,9980,0
20240328,175800,1861418290,9980,9980,9980,9980,0
20240328,175700,1861418290,9980,9980,9980,9980,0
20240328,175600,1861418290,9980,9980,9980,9980,0
20240328,175500,1861418290,9980,9980,9980,9980,0
20240328,175400,1861418290,9980,9980,9980,9980,0
20240328,175300,1861418290,9980,9980,9980,9980,0
20240328,175200,1861418290,9980,9980,9980,9980,0
20240328,175100,1861418290,9980,9980,9980,9980,0
20240328,175000,1861418290,9980,9980,9980,9980,0
20240328,174900,1861418290,9980,9980,9980,9980,0
20240328,174800,1861418290,9980,9980,9980,9980,0
20240328,174700,1861418290,9980,9980,9980,9980,0
20240328,174600,1861418290,9980,9980,9980,9980,0
20240328,174500,1861418290,9980,9980,9980,9980,0
20240328,174400,1861418290,9980,9980,9980,9980,0
20240328,174300,1861418290,9980,9980,9980,9980,0
20240328,174200,1861418290,9980,9980,9980,9980,0
20240328,174100,1861418290,9980,9980,9980,9980,0
20240328,174000,1861418290,9980,9980,9980,9980,0
20240328,173900,1861418290,9980,9980,9980,9980,0
20240328,173800,1861418290,9980,9980,9980,9980,0
20240328,173700,1861418290,9980,9980,9980,9980,3015
20240328,173600,1861418290,9980,9980,9980,9980,0
20240328,173500,1861418290,9980,9980,9980,9980,0
20240328,173400,1861418290,9980,9980,9980,9980,0
20240328,173300,1861418290,9980,9980,9980,9980,0
20240328,173200,1861418290,9980,9980,9980,9980,0
20240328,173100,1861418290,9980,9980,9980,9980,0
20240328,173000,1861418290,9980,9980,9980,9980,0
20240328,172900,1861418290,9980,9980,9980,9980,0
20240328,172800,1861418290,9980,9980,9980,9980,0
20240328,172700,1861418290,9980,9980,9980,9980,0
20240328,172600,1861418290,9980,9980,9980,9980,0
20240328,172500,1861418290,9980,9980,9980,9980,0
20240328,172400,1861418290,9980,9980,9980,9980,0
20240328,172300,1861418290,9980,9980,9980,9980,0
20240328,172200,1861418290,9980,9980,9980,9980,0
20240328,172100,1861418290,9980,9980,9980,9980,0
20240328,172000,1861418290,9980,9980,9980,9980,0
20240328,171900,1861418290,9980,9980,9980,9980,0
20240328,171800,1861418290,9980,9980,9980,9980,0
20240328,171700,1861418290,9980,9980,9980,9980,0
20240328,171600,1861418290,9980,9980,9980,9980,0
20240328,171500,1861418290,9980,9980,9980,9980,0
20240328,171400,1861418290,9980,9980,9980,9980,0
20240328,171300,1861418290,9980,9980,9980,9980,0
20240328,171200,1861418290,9980,9980,9980,9980,0
20240328,171100,1861418290,9980,9980,9980,9980,0
20240328,171000,1861418290,9980,9980,9980,9980,0
20240328,170900,1861418290,9980,9980,9980,9980,0
20240328,170800,1861418290,9980,9980,9980,9980,0
20240328,170700,1861418290,9980,9980,9980,9980,3015
20240328,170600,1861418290,9980,9980,9980,9980,0
20240328,170500,1861418290,9980,9980,9980,9980,0
20240328,170400,1861418290,9980,9980,9980,9980,0
20240328,170300,1861418290,9980,9980,9980,9980,0
20240328,170200,1861418290,9980,9980,9980,9980,0
20240328,170100,1861418290,9980,9980,9980,9980,0
20240328,170000,1861418290,9980,9980,9980,9980,0
20240328,165900,1861418290,9980,9980,9980,9980,0
20240328,165800,1861418290,9980,9980,9980,9980,0
20240328,165700,1861418290,9980,9980,9980,9980,0
20240328,165600,1861418290,9980,9980,9980,9980,0
20240328,165500,1861418290,9980,9980,9980,9980,0
20240328,165400,1861418290,9980,9980,9980,9980,0
20240328,165300,1861418290,9980,9980,9980,9980,0
20240328,165200,1861418290,9980,9980,9980,9980,0
20240328,165100,1861418290,9980,9980,9980,9980,0
20240328,165000,1861418290,9980,9980,9980,9980,0
20240328,164900,1861418290,9980,9980,9980,9980,0
20240328,164800,1861418290,9980,9980,9980,9980,0
20240328,164700,1861418290,9980,9980,9980,9980,0
20240328,164600,1861418290,9980,9980,9980,9980,0
20240328,164500,1861418290,9980,9980,9980,9980,0
20240328,164400,1861418290,9980,9980,9980,9980,0
20240328,164300,1861418290,9980,9980,9980,9980,0
20240328,164200,1861418290,9980,9980,9980,9980,0
20240328,164100,1861418290,9980,9980,9980,9980,0
20240328,164000,1861418290,9980,9980,9980,9980,0
20240328,163900,1861418290,9980,9980,9980,9980,0
20240328,163800,1861418290,9980,9980,9980,9980,0
20240328,163700,1861418290,9980,9980,9980,9980,3015
20240328,163600,1861418290,9980,9980,9980,9980,0
20240328,163500,1861418290,9980,9980,9980,9980,0
20240328,163400,1861418290,9980,9980,9980,9980,0
20240328,163300,1861418290,9980,9980,9980,9980,0
20240328,163200,1861418290,9980,9980,9980,9980,0
20240328,163100,1861418290,9980,9980,9980,9980,0
20240328,163000,1861418290,9980,9980,9980,9980,0
20240328,162900,1861418290,9980,9980,9980,9980,0
20240328,162800,1861418290,9980,9980,9980,9980,0
20240328,162700,1861418290,9980,9980,9980,9980,0
20240328,162600,1861418290,9980,9980,9980,9980,0
20240328,162500,1861418290,9980,9980,9980,9980,0
20240328,162400,1861418290,9980,9980,9980,9980,0
20240328,162300,1861418290,9980,9980,9980,9980,0
20240328,162200,1861418290,9980,9980,9980,9980,0
20240328,162100,1861418290,9980,9980,9980,9980,0
20240328,162000,1861418290,9980,9980,9980,9980,0
20240328,161900,1861418290,9980,9980,9980,9980,0
20240328,161800,1861418290,9980,9980,9980,9980,0
20240328,161700,1861418290,9980,9980,9980,9980,0
20240328,161600,1861418290,9980,9980,9980,9980,0
20240328,161500,1861418290,9980,9980,9980,9980,0
20240328,161400,1861418290,9980,9980,9980,9980,0
20240328,161300,1861418290,9980,9980,9980,9980,0
20240328,161200,1861418290,9980,9980,9980,9980,0
20240328,161100,1861418290,9980,9980,9980,9980,0
20240328,161000,1861418290,9980,9980,9980,9980,0
20240328,160900,1861418290,9980,9980,9980,9980,0
20240328,160800,1861418290,9980,9980,9980,9980,0
20240328,160700,1861418290,9980,9980,9980,9980,3015
20240328,160600,1861418290,9980,9980,9980,9980,0
20240328,160500,1861418290,9980,9980,9980,9980,0
20240328,160400,1861418290,9980,9980,9980,9980,0
20240328,160300,1861418290,9980,9980,9980,9980,0
20240328,160200,1861418290,9980,9980,9980,9980,0
20240328,160100,1861418290,9980,9980,9980,9980,0
20240328,160000,1861418290,9980,9980,9980,9980,0
20240328,155900,1861418290,9980,9980,9980,9980,0
20240328,155800,1861418290,9980,9980,9980,9980,0
20240328,155700,1861418290,9980,9980,9980,9980,0
20240328,155600,1861418290,9980,9980,9980,9980,0
20240328,155500,1861418290,9980,9980,9980,9980,0
20240328,155400,1861418290,9980,9980,9980,9980,0
20240328,155300,1861418290,9980,9980,9980,9980,0
20240328,155200,1861418290,9980,9980,9980,9980,0
20240328,155100,1861418290,9980,9980,9980,9980,0
20240328,155000,1861418290,9980,9980,9980,9980,0
20240328,154900,1861418290,9980,9980,9980,9980,0
20240328,154800,1861418290,9980,9980,9980,9980,0
20240328,154700,1861418290,9980,9980,9980,9980,0
20240328,154600,1861418290,9980,9980,9980,9980,0
20240328,154500,1861418290,9980,9980,9980,9980,0
20240328,154400,1861418290,9980,9980,9980,9980,0
20240328,154300,1861418290,9980,9980,9980,9980,0
20240328,154200,1861418290,9980,9980,9980,9980,0
20240328,154100,1861418290,9980,9980,9980,9980,0
20240328,154000,1861418290,9980,9980,9980,9980,0
20240328,153900,1861418290,9980,9980,9980,9980,0
20240328,153800,1861418290,9980,9980,9980,9980,0
20240328,153700,1861418290,9980,9980,9980,9980,3015
20240328,153600,1861418290,9980,9980,9980,9980,0
20240328,153500,1861418290,9980,9980,9980,9980,0
20240328,153400,1861418290,9980,9980,9980,9980,0
20240328,153300,1861418290,9980,9980,9980,9980,0
20240328,153200,1861418290,9980,9980,9980,9980,0
20240328,153100,1861418290,9980,9980,9980,9980,0
20240328,153000,1861418290,9980,9980,9980,9980,3015
20240328,152900,1831328590,9980,9980,9980,9980,0
20240328,152800,1831328590,9980,9980,9980,9980,0
20240328,152700,1831328590,9980,9980,9980,9980,0
20240328,152600,1831328590,9980,9980,9980,9980,0
20240328,152500,1831328590,9980,9980,9980,9980,0
20240328,152400,1831328590,9980,9980,9980,9980,0
20240328,152300,1831328590,9980,9980,9980,9980,0
20240328,152200,1831328590,9980,9980,9980,9980,0
20240328,152100,1831328590,9980,9980,9980,9980,0
20240328,152000,1831328590,9980,9980,9980,9980,0
20240328,151900,1831328590,9980,9970,9980,9940,222
20240328,151800,1829116810,9980,9950,9990,9940,981
20240328,151700,1819355350,9950,9950,9950,9940,353
20240328,151600,1815846000,9940,9920,9940,9920,192
20240328,151500,1813940040,9920,9930,9930,9920,391
20240328,151400,1810058070,9920,9940,9940,9920,912
20240328,151300,1801003740,9940,9940,9940,9940,18
20240328,151200,1800824820,9930,9930,9930,9930,830
20240328,151100,1792582920,9930,9940,9940,9930,942
20240328,151000,1783228340,9940,9940,9940,9940,457
20240328,150900,1778685760,9940,9940,9940,9940,1075
20240328,150800,1768000260,9940,9940,9940,9940,151
20240328,150700,1766499320,9940,9950,9960,9930,1110
20240328,150600,1755471570,9950,9940,9950,9940,174
20240328,150500,1753741910,9940,9940,9940,9940,2401
20240328,150400,1729875970,9940,9960,9960,9940,3108
20240328,150300,1698951310,9960,9960,9960,9960,310
20240328,150200,1695863710,9970,9960,9970,9960,1183
20240328,150100,1684080730,9970,9970,9970,9970,179
20240328,150000,1682296100,9970,9970,10010,9970,700
20240328,145900,1675317060,9990,9990,9990,9990,10
20240328,145800,1675217160,9960,9960,9960,9960,459
20240328,145700,1670645520,9990,9990,9990,9990,100
20240328,145600,1669646520,9990,9990,9990,9990,10
20240328,145500,1669546620,9990,9980,9990,9980,134
20240328,145400,1668208940,9960,9960,9970,9960,855
20240328,145300,1659692730,9960,9960,9960,9960,1631
20240328,145200,1643447970,9960,9970,9970,9960,52
20240328,145100,1642929550,9970,9970,9970,9970,269
20240328,145000,1640247620,9980,9980,9980,9980,6
20240328,144900,1640187740,9980,9980,9980,9980,0
20240328,144800,1640187740,9980,9960,9980,9950,133
20240328,144700,1638862870,9950,9950,9950,9950,1000
20240328,144600,1628912870,9960,9950,9980,9950,14
20240328,144500,1628773290,9950,9950,9950,9950,48
20240328,144400,1628295690,9950,9950,9950,9950,0
20240328,144300,1628295690,9950,9960,9960,9950,301
20240328,144200,1625299880,9960,9960,9960,9960,0
20240328,144100,1625299880,9960,9960,9960,9960,130
20240328,144000,1624005080,9960,9960,9960,9960,25
20240328,143900,1623756080,9960,9960,9960,9960,0
20240328,143800,1623756080,9960,9960,9960,9960,71
20240328,143700,1623048920,9960,9960,9960,9960,269
20240328,143600,1620369680,9960,9960,10010,9960,366
20240328,143500,1616712820,9960,9960,9960,9950,288
20240328,143400,1613845090,9950,9950,9950,9950,321
20240328,143300,1610651140,9950,9970,9970,9950,329
20240328,143200,1607375110,9960,9990,9990,9960,121
20240328,143100,1606169320,9960,9960,9960,9960,1
20240328,143000,1606159360,9960,9960,9980,9950,189
20240328,142900,1604276290,9960,9960,9960,9960,1270
20240328,142800,1591627090,9970,9970,9980,9970,135
20240328,142700,1590281130,9970,9980,9990,9970,1830
20240328,142600,1572029440,9990,9990,9990,9990,1047
20240328,142500,1561569910,9970,9970,9970,9970,323
20240328,142400,1558349600,9970,9970,9970,9970,97
20240328,142300,1557382510,9990,9970,9990,9970,281
20240328,142200,1554580040,9970,9970,9970,9970,132
20240328,142100,1553264000,9970,9990,9990,9970,66
20240328,142000,1552605850,9990,9960,9990,9960,212
20240328,141900,1550488240,9950,9950,9950,9950,453
20240328,141800,1545980890,9950,9980,9980,9950,361
20240328,141700,1542384380,9980,9990,9990,9950,29
20240328,141600,1542095020,9950,9960,9960,9950,9
20240328,141500,1542005420,9950,9980,9980,9950,410
20240328,141400,1537923810,9950,9940,9950,9940,1605
20240328,141300,1521968100,9950,9940,9950,9940,1346
20240328,141200,1508587720,9950,9950,9950,9940,1341
20240328,141100,1495247090,9940,9970,9970,9930,6304
20240328,141000,1432559480,9960,9960,9960,9960,447
20240328,140900,1428107360,9960,9990,9990,9960,5429
20240328,140800,1373970640,9990,9990,9990,9980,2120
20240328,140700,1352809680,9990,9990,9990,9990,1230
20240328,140600,1340521980,10030,10000,10040,9990,3524
20240328,140500,1305296370,10000,10010,10010,10000,4380
20240328,140400,1261495160,10050,10010,10050,10010,426
20240328,140300,1257230700,10010,10000,10010,10000,654
20240328,140200,1250687610,10000,9990,10000,9990,309
20240328,140100,1247598680,10000,10000,10000,10000,2
20240328,140000,1247578680,10000,9990,10000,9990,55
20240328,135900,1247028920,9990,9990,9990,9980,305
20240328,135800,1243983230,9990,10000,10000,9980,3324
20240328,135700,1210789030,10000,10010,10010,9990,417
20240328,135600,1206619100,10000,9990,10000,9990,110
20240328,135500,1205519200,9990,10020,10020,9990,7061
20240328,135400,1134887340,10020,10030,10070,10010,4399
20240328,135300,1090814780,10030,10040,10040,10030,757
20240328,135200,1083220190,10040,10070,10070,10040,45
20240328,135100,1082768010,10040,10060,10060,10030,477
20240328,135000,1077982470,10040,10060,10060,10040,500
20240328,134900,1072962300,10050,10050,10050,10050,0
20240328,134800,1072962300,10050,10050,10050,10050,52
20240328,134700,1072439700,10050,10050,10050,10050,497
20240328,134600,1067444850,10060,10060,10080,10050,158
20240328,134500,1065854940,10060,10070,10070,10060,206
20240328,134400,1063782570,10070,10070,10070,10070,0
20240328,134300,1063782570,10070,10070,10070,10070,11
20240328,134200,1063671800,10080,10070,10080,10070,297
20240328,134100,1060680980,10060,10060,10060,10060,0
20240328,134000,1060680980,10060,10060,10060,10060,71
20240328,133900,1059966720,10060,10060,10060,10060,9
20240328,133800,1059876180,10060,10060,10060,10060,200
20240328,133700,1057864180,10070,10070,10070,10070,20
20240328,133600,1057662780,10050,10050,10050,10050,0
20240328,133500,1057662780,10050,10060,10060,10050,150
20240328,133400,1056154270,10050,10070,10070,10050,164
20240328,133300,1054504960,10080,10080,10080,10080,0
20240328,133200,1054504960,10080,10080,10080,10080,84
20240328,133100,1053658240,10090,10090,10090,10090,270
20240328,133000,1050933940,10090,10070,10090,10070,58
20240328,132900,1050349660,10070,10090,10090,10070,154
20240328,132800,1048798030,10090,10090,10100,10090,1612
20240328,132700,1032532910,10090,10090,10090,10080,215
20240328,132600,1030365500,10090,10090,10090,10090,14
20240328,132500,1030224240,10090,10080,10090,10080,50
20240328,132400,1029720130,10080,10080,10080,10080,62
20240328,132300,1029095170,10080,10080,10080,10080,8
20240328,132200,1029014530,10080,10080,10080,10070,32
20240328,132100,1028692180,10080,10070,10080,10060,268
20240328,132000,1025993470,10070,10070,10070,10070,0
20240328,131900,1025993470,10070,10070,10070,10070,1
20240328,131800,1025983400,10070,10070,10070,10070,3
20240328,131700,1025953190,10040,10040,10040,10040,0
20240328,131600,1025953190,10040,10040,10040,10040,0
20240328,131500,1025953190,10040,10040,10040,10040,312
20240328,131400,1022820710,10040,10050,10050,10040,590
20240328,131300,1016896910,10040,10040,10040,10040,0
20240328,131200,1016896910,10040,10050,10050,10040,82
20240328,131100,1016072860,10050,10050,10050,10050,0
20240328,131000,1016072860,10050,10060,10060,10050,141
20240328,130900,1014655780,10050,10050,10050,10050,0
20240328,130800,1014655780,10050,10040,10050,10040,22
20240328,130700,1014434800,10050,10050,10050,10050,50
20240328,130600,1013932300,10050,10050,10060,10050,41
20240328,130500,1013520160,10070,10070,10070,10070,1
20240328,130400,1013510090,10070,10070,10070,10070,4
20240328,130300,1013469810,10070,10070,10070,10070,3
20240328,130200,1013439600,10070,10070,10070,10070,2
20240328,130100,1013419460,10040,10040,10040,10040,12
20240328,130000,1013298980,10070,10070,10070,10070,10
20240328,125900,1013198280,10080,10080,10080,10080,2
20240328,125800,1013178120,10070,10070,10070,10070,15
20240328,125700,1013027070,10070,10070,10070,10070,0
20240328,125600,1013027070,10070,10070,10070,10070,234
20240328,125500,1010670690,10020,10040,10040,10020,4521
20240328,125400,965313200,10040,10050,10050,10040,133
20240328,125300,963977480,10050,10050,10050,10050,200
20240328,125200,961967480,10050,10050,10050,10050,0
20240328,125100,961967480,10050,10050,10050,10050,660
20240328,125000,955334480,10050,10050,10050,10040,493
20240328,124900,950382360,10070,10070,10070,10040,1367
20240328,124800,936644500,10070,10070,10070,10050,1019
20240328,124700,926402770,10070,10070,10070,10070,133
20240328,124600,925063460,10070,10080,10080,10060,882
20240328,124500,916185890,10070,10090,10090,10070,613
20240328,124400,910010640,10090,10090,10090,10090,0
20240328,124300,910010640,10090,10100,10100,10090,349
20240328,124200,906488610,10120,10120,10120,10120,0
20240328,124100,906488610,10120,10090,10120,10090,61
20240328,124000,905873090,10090,10090,10090,10090,894
20240328,123900,896852630,10130,10130,10130,10130,0
20240328,123800,896852630,10130,10090,10130,10080,83
20240328,123700,896015740,10090,10110,10110,10090,2153
20240328,123600,874266990,10110,10110,10110,10110,72
20240328,123500,873539070,10120,10120,10120,10120,33
20240328,123400,873205110,10120,10120,10120,10110,116
20240328,123300,872032300,10120,10120,10120,10110,267
20240328,123200,869332870,10120,10120,10120,10120,0
20240328,123100,869332870,10120,10120,10120,10120,42
20240328,123000,868907830,10120,10120,10120,10110,30
20240328,122900,868604250,10120,10120,10120,10120,0
20240328,122800,868604250,10120,10120,10120,10120,0
20240328,122700,868604250,10120,10130,10130,10120,185
20240328,122600,866732040,10120,10120,10120,10120,0
20240328,122500,866732040,10120,10160,10160,10120,85
20240328,122400,865870770,10120,10150,10150,10120,557
20240328,122300,860232390,10160,10160,10160,10160,2
20240328,122200,860212070,10130,10150,10150,10130,195
20240328,122100,858236690,10130,10130,10130,10130,381
20240328,122000,854377160,10130,10150,10150,10130,183
20240328,121900,852523340,10150,10150,10150,10150,1
20240328,121800,852513190,10140,10140,10140,10140,4
20240328,121700,852472630,10140,10170,10170,10140,5
20240328,121600,852421840,10130,10130,10140,10130,352
20240328,121500,848856030,10140,10180,10180,10130,103
20240328,121400,847812530,10130,10140,10140,10130,138
20240328,121300,846414200,10140,10160,10160,10140,937
20240328,121200,836898790,10170,10180,10180,10170,1007
20240328,121100,826652480,10190,10190,10190,10190,0
20240328,121000,826652480,10190,10190,10190,10190,79
20240328,120900,825847470,10190,10190,10190,10190,0
20240328,120800,825847470,10190,10190,10190,10190,221
20240328,120700,823595480,10210,10200,10210,10200,409
20240328,120600,819421590,10200,10200,10200,10200,265
20240328,120500,816718590,10210,10210,10210,10200,248
20240328,120400,814187810,10200,10200,10200,10200,206
20240328,120300,812086610,10190,10200,10200,10190,78
20240328,120200,811291370,10210,10220,10220,10210,718
20240328,120100,803959250,10220,10220,10220,10220,48
20240328,120000,803468690,10210,10210,10210,10210,242
20240328,115900,800997870,10200,10210,10210,10200,463
20240328,115800,796275260,10190,10210,10210,10190,535
20240328,115700,790816240,10210,10200,10210,10200,886
20240328,115600,781771080,10200,10200,10200,10200,1390
20240328,115500,767593080,10200,10200,10200,10200,226
20240328,115400,765287880,10200,10210,10210,10200,30
20240328,115300,764981600,10200,10200,10200,10200,1158
20240328,115200,753170000,10200,10200,10200,10200,563
20240328,115100,747427400,10190,10180,10190,10180,58
20240328,115000,746836700,10180,10180,10180,10170,141
20240328,114900,745402040,10190,10190,10190,10190,98
20240328,114800,744403420,10190,10210,10210,10190,633
20240328,114700,737947200,10210,10220,10230,10210,568
20240328,114600,732144660,10220,10220,10240,10220,3284
20240328,114500,698556400,10230,10170,10230,10170,3252
20240328,114400,665374590,10170,10180,10180,10170,56
20240328,114300,664804570,10180,10180,10180,10180,797
20240328,114200,656691110,10180,10160,10180,10160,110
20240328,114100,655572720,10160,10160,10160,10160,27
20240328,114000,655298400,10160,10160,10160,10160,105
20240328,113900,654231600,10160,10160,10160,10150,57
20240328,113800,653652540,10150,10160,10160,10150,53
20240328,113700,653114350,10150,10170,10170,10150,229
20240328,113600,650789160,10170,10170,10170,10150,380
20240328,113500,646928490,10190,10170,10190,10160,64
20240328,113400,646277930,10160,10190,10190,10160,170
20240328,113300,644547840,10190,10190,10190,10190,19
20240328,113200,644354230,10190,10190,10190,10190,593
20240328,113100,638311560,10190,10180,10190,10170,410
20240328,113000,634136550,10190,10200,10200,10190,221
20240328,112900,631884350,10200,10140,10200,10140,2633
20240328,112800,605079370,10140,10140,10140,10130,110
20240328,112700,603964550,10130,10130,10130,10130,6
20240328,112600,603903770,10130,10130,10130,10130,0
20240328,112500,603903770,10130,10120,10130,10110,696
20240328,112400,596862930,10120,10130,10130,10120,10
20240328,112300,596761640,10130,10120,10130,10120,243
20240328,112200,594300160,10120,10120,10120,10120,226
20240328,112100,592013040,10110,10120,10120,10110,125
20240328,112000,590749040,10120,10100,10120,10100,260
20240328,111900,588120410,10110,10120,10120,10110,70
20240328,111800,587412430,10120,10120,10130,10100,455
20240328,111700,582813500,10120,10120,10120,10100,319
20240328,111600,579591190,10100,10110,10110,10100,272
20240328,111500,576843730,10100,10130,10130,10100,314
20240328,111400,573669120,10130,10140,10140,10130,31
20240328,111300,573355070,10120,10140,10140,10120,825
20240328,111200,565004190,10140,10160,10160,10140,210
20240328,111100,562874730,10160,10150,10160,10150,35
20240328,111000,562519180,10150,10150,10150,10150,26
20240328,110900,562255280,10150,10150,10150,10150,54
20240328,110800,561707180,10150,10140,10150,10140,34
20240328,110700,561362180,10150,10150,10160,10150,223
20240328,110600,559097210,10150,10160,10160,10150,205
20240328,110500,557016210,10150,10140,10150,10140,351
20240328,110400,553453570,10150,10150,10150,10150,0
20240328,110300,553453570,10150,10130,10150,10130,1914
20240328,110200,534042800,10120,10120,10120,10120,134
20240328,110100,532686720,10120,10120,10120,10120,26
20240328,110000,532423600,10120,10090,10120,10090,570
20240328,105900,526662400,10100,10130,10130,10100,399
20240328,105800,522630060,10130,10130,10130,10130,150
20240328,105700,521110560,10130,10110,10130,10110,1372
20240328,105600,507219240,10120,10110,10120,10110,28
20240328,105500,506935900,10110,10110,10110,10110,46
20240328,105400,506470840,10110,10120,10120,10110,56
20240328,105300,505904430,10100,10100,10100,10100,0
20240328,105200,505904430,10100,10120,10120,10100,108
20240328,105100,504812860,10100,10100,10100,10100,0
20240328,105000,504812860,10100,10130,10130,10100,408
20240328,104900,500690450,10120,10120,10120,10120,15
20240328,104800,500538650,10120,10120,10120,10120,1
20240328,104700,500528530,10090,10120,10120,10090,840
20240328,104600,492050350,10120,10120,10120,10120,37
20240328,104500,491675910,10120,10110,10120,10110,49
20240328,104400,491180270,10120,10120,10120,10120,62
20240328,104300,490552830,10120,10110,10120,10110,50
20240328,104200,490046840,10150,10150,10150,10150,0
20240328,104100,490046840,10150,10150,10150,10150,3
20240328,104000,490016390,10080,10150,10150,10080,1034
20240328,103900,479582690,10150,10150,10150,10150,27
20240328,103800,479308640,10150,10160,10160,10150,78
20240328,103700,478516680,10170,10170,10170,10170,0
20240328,103600,478516680,10170,10140,10170,10140,1642
20240328,103500,461848020,10130,10130,10130,10130,20
20240328,103400,461645420,10140,10130,10140,10110,715
20240328,103300,454407170,10130,10130,10130,10130,100
20240328,103200,453394170,10130,10140,10140,10110,175
20240328,103100,451622950,10150,10150,10150,10150,25
20240328,103000,451369200,10150,10120,10150,10120,28
20240328,102900,451085070,10130,10140,10140,10130,415
20240328,102800,446880770,10110,10130,10130,10110,83
20240328,102700,446041040,10140,10140,10140,10110,301
20240328,102600,442995330,10150,10140,10150,10140,35
20240328,102500,442640180,10160,10160,10160,10160,0
20240328,102400,442640180,10160,10170,10170,10160,78
20240328,102300,441846980,10170,10110,10170,10110,1142
20240328,102200,430261130,10100,10110,10110,10100,540
20240328,102100,424806480,10110,10120,10120,10110,151
20240328,102000,423279160,10120,10140,10140,10120,507
20240328,101900,418147150,10140,10120,10140,10120,141
20240328,101800,416718950,10100,10080,10100,10080,287
20240328,101700,413822650,10080,10070,10080,10070,54
20240328,101600,413278350,10070,10040,10070,10030,264
20240328,101500,410627800,10030,10050,10050,10030,728
20240328,101400,403323900,10060,10040,10060,10030,800
20240328,101300,395296440,10040,10070,10080,10040,593
20240328,101200,389338850,10080,10080,10080,10070,70
20240328,101100,388633440,10070,10060,10070,10060,418
20240328,101000,384424280,10070,10080,10080,10070,153
20240328,100900,382883240,10090,10080,10090,10080,26
20240328,100800,382620920,10080,10090,10090,10080,76
20240328,100700,381854280,10100,10100,10100,10100,33
20240328,100600,381520980,10100,10100,10100,10100,49
20240328,100500,381026080,10100,10110,10110,10070,419
20240328,100400,376797140,10110,10100,10110,10100,210
20240328,100300,374676040,10130,10110,10130,10070,1010
20240328,100200,364475160,10110,10100,10110,10100,106
20240328,100100,363404310,10110,10120,10130,10110,409
20240328,100000,359264730,10130,10170,10170,10130,719
20240328,095900,351975880,10170,10180,10180,10170,58
20240328,095800,351385770,10180,10170,10190,10160,169
20240328,095700,349665820,10170,10190,10190,10170,433
20240328,095600,345260720,10190,10180,10210,10180,3124
20240328,095500,313405330,10180,10150,10180,10150,1093
20240328,095400,302286660,10140,10160,10170,10140,901
20240328,095300,293132530,10160,10130,10160,10130,2127
20240328,095200,271548740,10130,10110,10140,10110,1557
20240328,095100,255782720,10110,10100,10110,10100,552
20240328,095000,250207270,10100,10090,10100,10090,251
20240328,094900,247672670,10080,10070,10080,10070,231
20240328,094800,245345200,10070,10060,10070,10060,42
20240328,094700,244922340,10060,10040,10060,10040,237
20240328,094600,242539120,10040,10080,10080,10030,1821
20240328,094500,224263260,10080,10090,10090,10080,52
20240328,094400,223739090,10090,10090,10090,10090,1
20240328,094300,223729000,10070,10060,10080,10060,630
20240328,094200,217387500,10060,10070,10070,10060,203
20240328,094100,215345310,10070,10070,10080,10070,277
20240328,094000,212555820,10070,10070,10080,10070,143
20240328,093900,211115710,10070,10070,10080,10070,254
20240328,093800,208557910,10070,10080,10080,10070,690
20240328,093700,201609580,10080,10080,10080,10080,73
20240328,093600,200873740,10070,10070,10070,10070,271
20240328,093500,198144770,10070,10070,10070,10060,32
20240328,093400,197822630,10060,10070,10070,10060,779
20240328,093300,189979420,10060,10090,10090,10060,238
20240328,093200,187583330,10080,10070,10090,10070,196
20240328,093100,185607840,10070,10100,10100,10070,113
20240328,093000,184469900,10060,10060,10060,10060,11
20240328,092900,184359240,10050,10080,10100,10050,351
20240328,092800,180817230,10090,10080,10090,10080,535
20240328,092700,175420270,10080,10080,10080,10080,137
20240328,092600,174039310,10040,10080,10080,10040,277
20240328,092500,171250130,10080,10030,10080,10030,962
20240328,092400,161566780,10030,10030,10030,10030,10
20240328,092300,161466480,10020,10040,10040,10020,767
20240328,092200,153767150,10040,10040,10040,10040,0
20240328,092100,153767150,10040,10040,10040,10030,1142
20240328,092000,142302570,10040,10040,10040,10040,47
20240328,091900,141830690,10040,10030,10040,10030,56
20240328,091800,141268780,10030,10030,10030,10030,573
20240328,091700,135521590,10030,10030,10030,10030,122
20240328,091600,134297930,10030,10030,10030,10030,91
20240328,091500,133385200,10030,10020,10030,10020,77
20240328,091400,132613610,10060,10060,10070,10060,205
20240328,091300,130550080,10010,10030,10030,10000,853
20240328,091200,122003660,10040,10050,10060,10040,614
20240328,091100,115836860,10050,10070,10070,10050,263
20240328,091000,113189430,10070,10090,10090,10070,244
20240328,090900,110729920,10100,10060,10100,10060,2710
20240328,090800,83392160,10060,10030,10060,10030,288
20240328,090700,80499160,10030,10060,10060,10030,361
20240328,090600,76869000,10050,10040,10050,10040,1147
20240328,090500,65342850,10000,10000,10000,10000,0
20240328,090400,65342850,10000,10010,10040,10000,530
20240328,090300,60041960,10000,10010,10050,10000,1284
20240328,090200,47198950,10040,10000,10040,10000,162
20240328,090100,45576470,10000,10000,10000,10000,400
20240328,090000,41576470,9990,10020,10020,9990,4155