KissMeData/246710/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,201800,1339747780,8950,8950,8950,8950,2626
20240328,201700,1339747780,8950,8950,8950,8950,0
20240328,201600,1339747780,8950,8950,8950,8950,0
20240328,201500,1339747780,8950,8950,8950,8950,0
20240328,201400,1339747780,8950,8950,8950,8950,0
20240328,201300,1339747780,8950,8950,8950,8950,0
20240328,201200,1339747780,8950,8950,8950,8950,0
20240328,201100,1339747780,8950,8950,8950,8950,0
20240328,201000,1339747780,8950,8950,8950,8950,0
20240328,200900,1339747780,8950,8950,8950,8950,0
20240328,200800,1339747780,8950,8950,8950,8950,0
20240328,200700,1339747780,8950,8950,8950,8950,0
20240328,200600,1339747780,8950,8950,8950,8950,0
20240328,200500,1339747780,8950,8950,8950,8950,0
20240328,200400,1339747780,8950,8950,8950,8950,0
20240328,200300,1339747780,8950,8950,8950,8950,0
20240328,200200,1339747780,8950,8950,8950,8950,0
20240328,200100,1339747780,8950,8950,8950,8950,0
20240328,200000,1339747780,8950,8950,8950,8950,0
20240328,195900,1339747780,8950,8950,8950,8950,0
20240328,195800,1339747780,8950,8950,8950,8950,0
20240328,195700,1339747780,8950,8950,8950,8950,0
20240328,195600,1339747780,8950,8950,8950,8950,0
20240328,195500,1339747780,8950,8950,8950,8950,0
20240328,195400,1339747780,8950,8950,8950,8950,0
20240328,195300,1339747780,8950,8950,8950,8950,0
20240328,195200,1339747780,8950,8950,8950,8950,0
20240328,195100,1339747780,8950,8950,8950,8950,0
20240328,195000,1339747780,8950,8950,8950,8950,0
20240328,194900,1339747780,8950,8950,8950,8950,0
20240328,194800,1339747780,8950,8950,8950,8950,2626
20240328,194700,1339747780,8950,8950,8950,8950,0
20240328,194600,1339747780,8950,8950,8950,8950,0
20240328,194500,1339747780,8950,8950,8950,8950,0
20240328,194400,1339747780,8950,8950,8950,8950,0
20240328,194300,1339747780,8950,8950,8950,8950,0
20240328,194200,1339747780,8950,8950,8950,8950,0
20240328,194100,1339747780,8950,8950,8950,8950,0
20240328,194000,1339747780,8950,8950,8950,8950,0
20240328,193900,1339747780,8950,8950,8950,8950,0
20240328,193800,1339747780,8950,8950,8950,8950,0
20240328,193700,1339747780,8950,8950,8950,8950,0
20240328,193600,1339747780,8950,8950,8950,8950,0
20240328,193500,1339747780,8950,8950,8950,8950,0
20240328,193400,1339747780,8950,8950,8950,8950,0
20240328,193300,1339747780,8950,8950,8950,8950,0
20240328,193200,1339747780,8950,8950,8950,8950,0
20240328,193100,1339747780,8950,8950,8950,8950,0
20240328,193000,1339747780,8950,8950,8950,8950,0
20240328,192900,1339747780,8950,8950,8950,8950,0
20240328,192800,1339747780,8950,8950,8950,8950,0
20240328,192700,1339747780,8950,8950,8950,8950,0
20240328,192600,1339747780,8950,8950,8950,8950,0
20240328,192500,1339747780,8950,8950,8950,8950,0
20240328,192400,1339747780,8950,8950,8950,8950,0
20240328,192300,1339747780,8950,8950,8950,8950,0
20240328,192200,1339747780,8950,8950,8950,8950,0
20240328,192100,1339747780,8950,8950,8950,8950,0
20240328,192000,1339747780,8950,8950,8950,8950,0
20240328,191900,1339747780,8950,8950,8950,8950,0
20240328,191800,1339747780,8950,8950,8950,8950,2626
20240328,191700,1339747780,8950,8950,8950,8950,0
20240328,191600,1339747780,8950,8950,8950,8950,0
20240328,191500,1339747780,8950,8950,8950,8950,0
20240328,191400,1339747780,8950,8950,8950,8950,0
20240328,191300,1339747780,8950,8950,8950,8950,0
20240328,191200,1339747780,8950,8950,8950,8950,0
20240328,191100,1339747780,8950,8950,8950,8950,0
20240328,191000,1339747780,8950,8950,8950,8950,0
20240328,190900,1339747780,8950,8950,8950,8950,0
20240328,190800,1339747780,8950,8950,8950,8950,0
20240328,190700,1339747780,8950,8950,8950,8950,0
20240328,190600,1339747780,8950,8950,8950,8950,0
20240328,190500,1339747780,8950,8950,8950,8950,0
20240328,190400,1339747780,8950,8950,8950,8950,0
20240328,190300,1339747780,8950,8950,8950,8950,0
20240328,190200,1339747780,8950,8950,8950,8950,0
20240328,190100,1339747780,8950,8950,8950,8950,0
20240328,190000,1339747780,8950,8950,8950,8950,0
20240328,185900,1339747780,8950,8950,8950,8950,0
20240328,185800,1339747780,8950,8950,8950,8950,0
20240328,185700,1339747780,8950,8950,8950,8950,0
20240328,185600,1339747780,8950,8950,8950,8950,0
20240328,185500,1339747780,8950,8950,8950,8950,0
20240328,185400,1339747780,8950,8950,8950,8950,0
20240328,185300,1339747780,8950,8950,8950,8950,0
20240328,185200,1339747780,8950,8950,8950,8950,0
20240328,185100,1339747780,8950,8950,8950,8950,0
20240328,185000,1339747780,8950,8950,8950,8950,0
20240328,184900,1339747780,8950,8950,8950,8950,0
20240328,184800,1339747780,8950,8950,8950,8950,2626
20240328,184700,1339747780,8950,8950,8950,8950,0
20240328,184600,1339747780,8950,8950,8950,8950,0
20240328,184500,1339747780,8950,8950,8950,8950,0
20240328,184400,1339747780,8950,8950,8950,8950,0
20240328,184300,1339747780,8950,8950,8950,8950,0
20240328,184200,1339747780,8950,8950,8950,8950,0
20240328,184100,1339747780,8950,8950,8950,8950,0
20240328,184000,1339747780,8950,8950,8950,8950,0
20240328,183900,1339747780,8950,8950,8950,8950,0
20240328,183800,1339747780,8950,8950,8950,8950,0
20240328,183700,1339747780,8950,8950,8950,8950,0
20240328,183600,1339747780,8950,8950,8950,8950,0
20240328,183500,1339747780,8950,8950,8950,8950,0
20240328,183400,1339747780,8950,8950,8950,8950,0
20240328,183300,1339747780,8950,8950,8950,8950,0
20240328,183200,1339747780,8950,8950,8950,8950,0
20240328,183100,1339747780,8950,8950,8950,8950,0
20240328,183000,1339747780,8950,8950,8950,8950,0
20240328,182900,1339747780,8950,8950,8950,8950,0
20240328,182800,1339747780,8950,8950,8950,8950,0
20240328,182700,1339747780,8950,8950,8950,8950,0
20240328,182600,1339747780,8950,8950,8950,8950,0
20240328,182500,1339747780,8950,8950,8950,8950,0
20240328,182400,1339747780,8950,8950,8950,8950,0
20240328,182300,1339747780,8950,8950,8950,8950,0
20240328,182200,1339747780,8950,8950,8950,8950,0
20240328,182100,1339747780,8950,8950,8950,8950,0
20240328,182000,1339747780,8950,8950,8950,8950,0
20240328,181900,1339747780,8950,8950,8950,8950,0
20240328,181800,1339747780,8950,8950,8950,8950,2626
20240328,181700,1339747780,8950,8950,8950,8950,0
20240328,181600,1339747780,8950,8950,8950,8950,0
20240328,181500,1339747780,8950,8950,8950,8950,0
20240328,181400,1339747780,8950,8950,8950,8950,0
20240328,181300,1339747780,8950,8950,8950,8950,0
20240328,181200,1339747780,8950,8950,8950,8950,0
20240328,181100,1339747780,8950,8950,8950,8950,0
20240328,181000,1339747780,8950,8950,8950,8950,0
20240328,180900,1339747780,8950,8950,8950,8950,0
20240328,180800,1339747780,8950,8950,8950,8950,0
20240328,180700,1339747780,8950,8950,8950,8950,0
20240328,180600,1339747780,8950,8950,8950,8950,0
20240328,180500,1339747780,8950,8950,8950,8950,0
20240328,180400,1339747780,8950,8950,8950,8950,0
20240328,180300,1339747780,8950,8950,8950,8950,0
20240328,180200,1339747780,8950,8950,8950,8950,0
20240328,180100,1339747780,8950,8950,8950,8950,0
20240328,180000,1339747780,8950,8950,8950,8950,0
20240328,175900,1339747780,8950,8950,8950,8950,0
20240328,175800,1339747780,8950,8950,8950,8950,0
20240328,175700,1339747780,8950,8950,8950,8950,0
20240328,175600,1339747780,8950,8950,8950,8950,0
20240328,175500,1339747780,8950,8950,8950,8950,0
20240328,175400,1339747780,8950,8950,8950,8950,0
20240328,175300,1339747780,8950,8950,8950,8950,0
20240328,175200,1339747780,8950,8950,8950,8950,0
20240328,175100,1339747780,8950,8950,8950,8950,0
20240328,175000,1339747780,8950,8950,8950,8950,0
20240328,174900,1339747780,8950,8950,8950,8950,0
20240328,174800,1339747780,8950,8950,8950,8950,2626
20240328,174700,1339747780,8950,8950,8950,8950,0
20240328,174600,1339747780,8950,8950,8950,8950,0
20240328,174500,1339747780,8950,8950,8950,8950,0
20240328,174400,1339747780,8950,8950,8950,8950,0
20240328,174300,1339747780,8950,8950,8950,8950,0
20240328,174200,1339747780,8950,8950,8950,8950,0
20240328,174100,1339747780,8950,8950,8950,8950,0
20240328,174000,1339747780,8950,8950,8950,8950,0
20240328,173900,1339747780,8950,8950,8950,8950,0
20240328,173800,1339747780,8950,8950,8950,8950,0
20240328,173700,1339747780,8950,8950,8950,8950,0
20240328,173600,1339747780,8950,8950,8950,8950,0
20240328,173500,1339747780,8950,8950,8950,8950,0
20240328,173400,1339747780,8950,8950,8950,8950,0
20240328,173300,1339747780,8950,8950,8950,8950,0
20240328,173200,1339747780,8950,8950,8950,8950,0
20240328,173100,1339747780,8950,8950,8950,8950,0
20240328,173000,1339747780,8950,8950,8950,8950,0
20240328,172900,1339747780,8950,8950,8950,8950,0
20240328,172800,1339747780,8950,8950,8950,8950,0
20240328,172700,1339747780,8950,8950,8950,8950,0
20240328,172600,1339747780,8950,8950,8950,8950,0
20240328,172500,1339747780,8950,8950,8950,8950,0
20240328,172400,1339747780,8950,8950,8950,8950,0
20240328,172300,1339747780,8950,8950,8950,8950,0
20240328,172200,1339747780,8950,8950,8950,8950,0
20240328,172100,1339747780,8950,8950,8950,8950,0
20240328,172000,1339747780,8950,8950,8950,8950,0
20240328,171900,1339747780,8950,8950,8950,8950,0
20240328,171800,1339747780,8950,8950,8950,8950,2626
20240328,171700,1339747780,8950,8950,8950,8950,0
20240328,171600,1339747780,8950,8950,8950,8950,0
20240328,171500,1339747780,8950,8950,8950,8950,0
20240328,171400,1339747780,8950,8950,8950,8950,0
20240328,171300,1339747780,8950,8950,8950,8950,0
20240328,171200,1339747780,8950,8950,8950,8950,0
20240328,171100,1339747780,8950,8950,8950,8950,0
20240328,171000,1339747780,8950,8950,8950,8950,0
20240328,170900,1339747780,8950,8950,8950,8950,0
20240328,170800,1339747780,8950,8950,8950,8950,0
20240328,170700,1339747780,8950,8950,8950,8950,0
20240328,170600,1339747780,8950,8950,8950,8950,0
20240328,170500,1339747780,8950,8950,8950,8950,0
20240328,170400,1339747780,8950,8950,8950,8950,0
20240328,170300,1339747780,8950,8950,8950,8950,0
20240328,170200,1339747780,8950,8950,8950,8950,0
20240328,170100,1339747780,8950,8950,8950,8950,0
20240328,170000,1339747780,8950,8950,8950,8950,0
20240328,165900,1339747780,8950,8950,8950,8950,0
20240328,165800,1339747780,8950,8950,8950,8950,0
20240328,165700,1339747780,8950,8950,8950,8950,0
20240328,165600,1339747780,8950,8950,8950,8950,0
20240328,165500,1339747780,8950,8950,8950,8950,0
20240328,165400,1339747780,8950,8950,8950,8950,0
20240328,165300,1339747780,8950,8950,8950,8950,0
20240328,165200,1339747780,8950,8950,8950,8950,0
20240328,165100,1339747780,8950,8950,8950,8950,0
20240328,165000,1339747780,8950,8950,8950,8950,0
20240328,164900,1339747780,8950,8950,8950,8950,0
20240328,164800,1339747780,8950,8950,8950,8950,2626
20240328,164700,1339747780,8950,8950,8950,8950,0
20240328,164600,1339747780,8950,8950,8950,8950,0
20240328,164500,1339747780,8950,8950,8950,8950,0
20240328,164400,1339747780,8950,8950,8950,8950,0
20240328,164300,1339747780,8950,8950,8950,8950,0
20240328,164200,1339747780,8950,8950,8950,8950,0
20240328,164100,1339747780,8950,8950,8950,8950,0
20240328,164000,1339747780,8950,8950,8950,8950,0
20240328,163900,1339747780,8950,8950,8950,8950,0
20240328,163800,1339747780,8950,8950,8950,8950,0
20240328,163700,1339747780,8950,8950,8950,8950,0
20240328,163600,1339747780,8950,8950,8950,8950,0
20240328,163500,1339747780,8950,8950,8950,8950,0
20240328,163400,1339747780,8950,8950,8950,8950,0
20240328,163300,1339747780,8950,8950,8950,8950,0
20240328,163200,1339747780,8950,8950,8950,8950,0
20240328,163100,1339747780,8950,8950,8950,8950,0
20240328,163000,1339747780,8950,8950,8950,8950,0
20240328,162900,1339747780,8950,8950,8950,8950,0
20240328,162800,1339747780,8950,8950,8950,8950,0
20240328,162700,1339747780,8950,8950,8950,8950,0
20240328,162600,1339747780,8950,8950,8950,8950,0
20240328,162500,1339747780,8950,8950,8950,8950,0
20240328,162400,1339747780,8950,8950,8950,8950,0
20240328,162300,1339747780,8950,8950,8950,8950,0
20240328,162200,1339747780,8950,8950,8950,8950,0
20240328,162100,1339747780,8950,8950,8950,8950,0
20240328,162000,1339747780,8950,8950,8950,8950,0
20240328,161900,1339747780,8950,8950,8950,8950,0
20240328,161800,1339747780,8950,8950,8950,8950,2626
20240328,161700,1339747780,8950,8950,8950,8950,0
20240328,161600,1339747780,8950,8950,8950,8950,0
20240328,161500,1339747780,8950,8950,8950,8950,0
20240328,161400,1339747780,8950,8950,8950,8950,0
20240328,161300,1339747780,8950,8950,8950,8950,0
20240328,161200,1339747780,8950,8950,8950,8950,0
20240328,161100,1339747780,8950,8950,8950,8950,0
20240328,161000,1339747780,8950,8950,8950,8950,0
20240328,160900,1339747780,8950,8950,8950,8950,0
20240328,160800,1339747780,8950,8950,8950,8950,0
20240328,160700,1339747780,8950,8950,8950,8950,0
20240328,160600,1339747780,8950,8950,8950,8950,0
20240328,160500,1339747780,8950,8950,8950,8950,0
20240328,160400,1339747780,8950,8950,8950,8950,0
20240328,160300,1339747780,8950,8950,8950,8950,0
20240328,160200,1339747780,8950,8950,8950,8950,0
20240328,160100,1339747780,8950,8950,8950,8950,0
20240328,160000,1339747780,8950,8950,8950,8950,0
20240328,155900,1339747780,8950,8950,8950,8950,0
20240328,155800,1339747780,8950,8950,8950,8950,0
20240328,155700,1339747780,8950,8950,8950,8950,0
20240328,155600,1339747780,8950,8950,8950,8950,0
20240328,155500,1339747780,8950,8950,8950,8950,0
20240328,155400,1339747780,8950,8950,8950,8950,0
20240328,155300,1339747780,8950,8950,8950,8950,0
20240328,155200,1339747780,8950,8950,8950,8950,0
20240328,155100,1339747780,8950,8950,8950,8950,0
20240328,155000,1339747780,8950,8950,8950,8950,0
20240328,154900,1339747780,8950,8950,8950,8950,0
20240328,154800,1339747780,8950,8950,8950,8950,2626
20240328,154700,1339747780,8950,8950,8950,8950,0
20240328,154600,1339747780,8950,8950,8950,8950,0
20240328,154500,1339747780,8950,8950,8950,8950,0
20240328,154400,1339747780,8950,8950,8950,8950,0
20240328,154300,1339747780,8950,8950,8950,8950,0
20240328,154200,1339747780,8950,8950,8950,8950,0
20240328,154100,1339747780,8950,8950,8950,8950,0
20240328,154000,1339747780,8950,8950,8950,8950,0
20240328,153900,1339747780,8950,8950,8950,8950,0
20240328,153800,1339747780,8950,8950,8950,8950,0
20240328,153700,1339747780,8950,8950,8950,8950,0
20240328,153600,1339747780,8950,8950,8950,8950,0
20240328,153500,1339747780,8950,8950,8950,8950,0
20240328,153400,1339747780,8950,8950,8950,8950,0
20240328,153300,1339747780,8950,8950,8950,8950,0
20240328,153200,1339747780,8950,8950,8950,8950,0
20240328,153100,1339747780,8950,8950,8950,8950,0
20240328,153000,1339747780,8950,8950,8950,8950,2626
20240328,152900,1316245080,8990,8990,8990,8990,0
20240328,152800,1316245080,8990,8990,8990,8990,0
20240328,152700,1316245080,8990,8990,8990,8990,0
20240328,152600,1316245080,8990,8990,8990,8990,0
20240328,152500,1316245080,8990,8990,8990,8990,0
20240328,152400,1316245080,8990,8990,8990,8990,0
20240328,152300,1316245080,8990,8990,8990,8990,0
20240328,152200,1316245080,8990,8990,8990,8990,0
20240328,152100,1316245080,8990,8990,8990,8990,0
20240328,152000,1316245080,8990,8990,8990,8990,0
20240328,151900,1316245080,8990,8980,8990,8970,773
20240328,151800,1309299250,8980,8950,8980,8950,71
20240328,151700,1308663770,8950,8950,8950,8950,0
20240328,151600,1308663770,8950,8950,8950,8950,102
20240328,151500,1307750870,9000,8990,9000,8990,701
20240328,151400,1301448870,8950,8970,8970,8950,3632
20240328,151300,1268925960,8990,8970,8990,8970,47
20240328,151200,1268504330,8970,8980,8980,8970,1087
20240328,151100,1258753890,8980,8980,8980,8980,5
20240328,151000,1258708990,8980,8980,8980,8980,989
20240328,150900,1249827770,8980,9000,9000,8980,50
20240328,150800,1249378270,8970,8970,8970,8970,0
20240328,150700,1249378270,8970,8970,8970,8970,1
20240328,150600,1249369300,9000,8980,9000,8980,31
20240328,150500,1249090470,8980,8980,8980,8980,505
20240328,150400,1244555570,8990,8990,8990,8990,1
20240328,150300,1244546580,8990,8990,8990,8990,0
20240328,150200,1244546580,8990,8990,8990,8990,129
20240328,150100,1243386870,9000,9000,9000,9000,168
20240328,150000,1241874870,9000,9030,9030,9000,20
20240328,145900,1241694780,9000,9000,9000,9000,0
20240328,145800,1241694780,9000,9040,9040,9000,2
20240328,145700,1241676740,8990,9010,9010,8990,1528
20240328,145600,1227926470,9010,9020,9020,9010,200
20240328,145500,1226124370,9010,9010,9010,9010,0
20240328,145400,1226124370,9010,9010,9010,9010,14
20240328,145300,1225998230,9010,9020,9020,9010,100
20240328,145200,1225096640,9030,9030,9030,9030,75
20240328,145100,1224419390,9020,9020,9020,9020,0
20240328,145000,1224419390,9020,9020,9020,9020,2
20240328,144900,1224401350,9020,9020,9020,9020,10
20240328,144800,1224311150,9010,9010,9010,9010,10
20240328,144700,1224221050,9000,9000,9000,9000,0
20240328,144600,1224221050,9000,9020,9020,9000,52
20240328,144500,1223752930,9020,9020,9020,9020,3
20240328,144400,1223725870,9020,9020,9020,9020,0
20240328,144300,1223725870,9020,9020,9020,9020,41
20240328,144200,1223356050,9010,9010,9010,9010,0
20240328,144100,1223356050,9010,9010,9010,9010,0
20240328,144000,1223356050,9010,9010,9010,9010,10
20240328,143900,1223265950,9000,9030,9030,9000,1478
20240328,143800,1209958140,9040,9040,9040,9040,200
20240328,143700,1208150140,9040,9040,9040,9040,36
20240328,143600,1207824700,9070,9070,9070,9070,10
20240328,143500,1207734000,9030,9030,9030,9030,0
20240328,143400,1207734000,9030,9030,9030,9030,0
20240328,143300,1207734000,9030,9030,9030,9030,0
20240328,143200,1207734000,9030,9030,9030,9030,50
20240328,143100,1207282500,9060,9060,9060,9060,100
20240328,143000,1206376500,9070,9070,9070,9070,25
20240328,142900,1206149750,9070,9070,9070,9070,100
20240328,142800,1205242750,9060,9070,9070,9060,12
20240328,142700,1205133940,9060,9060,9060,9060,0
20240328,142600,1205133940,9060,9030,9060,9030,52
20240328,142500,1204662850,9030,9030,9030,9030,0
20240328,142400,1204662850,9030,9030,9030,9030,1
20240328,142300,1204653820,9060,9060,9060,9060,10
20240328,142200,1204563220,9030,9030,9030,9030,30
20240328,142100,1204292320,9060,9040,9060,9040,102
20240328,142000,1203370220,9060,9040,9060,9040,7
20240328,141900,1203306820,9060,9060,9060,9060,0
20240328,141800,1203306820,9060,9060,9060,9060,0
20240328,141700,1203306820,9060,9050,9060,9050,51
20240328,141600,1202845260,9050,9050,9050,9050,9
20240328,141500,1202763810,9050,9050,9050,9050,50
20240328,141400,1202311310,9050,9050,9050,9050,0
20240328,141300,1202311310,9050,9050,9050,9050,0
20240328,141200,1202311310,9050,9050,9050,9050,499
20240328,141100,1197795360,9060,9060,9060,9060,55
20240328,141000,1197297060,9060,9060,9060,9060,0
20240328,140900,1197297060,9060,9020,9060,9020,422
20240328,140800,1193478500,9020,8990,9020,8990,395
20240328,140700,1189919120,9000,9000,9000,9000,228
20240328,140600,1187867120,9000,9000,9000,9000,1028
20240328,140500,1178615120,9010,9010,9010,9010,0
20240328,140400,1178615120,9010,9010,9020,9010,282
20240328,140300,1176074120,9020,9020,9020,9020,10
20240328,140200,1175983920,9010,9010,9010,9010,2
20240328,140100,1175965900,9000,9020,9020,9000,101
20240328,140000,1175056480,9020,9020,9020,9020,0
20240328,135900,1175056480,9020,9020,9020,9020,200
20240328,135800,1173252480,9000,9000,9000,9000,100
20240328,135700,1172352480,9010,9000,9020,9000,133
20240328,135600,1171155340,9010,9010,9010,9000,36
20240328,135500,1170831080,8980,8980,8980,8980,0
20240328,135400,1170831080,8980,8980,8980,8980,309
20240328,135300,1168056260,8980,8980,8980,8980,191
20240328,135200,1166341080,8980,8970,8980,8960,975
20240328,135100,1157595270,8970,8980,8980,8970,481
20240328,135000,1153278330,9000,9000,9000,9000,105
20240328,134900,1152333330,8970,8970,8970,8970,0
20240328,134800,1152333330,8970,8970,8970,8970,9
20240328,134700,1152252600,8960,8990,8990,8960,1785
20240328,134600,1136256640,8990,9000,9000,8990,107
20240328,134500,1135293650,8960,8980,8980,8960,620
20240328,134400,1129732050,8980,8980,9000,8980,289
20240328,134300,1127136650,8980,8980,8980,8980,202
20240328,134200,1125322690,8970,8970,8970,8970,332
20240328,134100,1122344650,8980,8980,8980,8980,152
20240328,134000,1120979690,8980,8980,8980,8980,0
20240328,133900,1120979690,8980,8980,8980,8980,40
20240328,133800,1120620490,8970,8970,8970,8970,95
20240328,133700,1119768340,8970,8970,8970,8970,1071
20240328,133600,1110161470,8970,9010,9010,8970,205
20240328,133500,1108315620,9010,8980,9010,8970,111
20240328,133400,1107315860,8970,9020,9020,8970,1313
20240328,133300,1095521470,9030,9020,9030,9010,130
20240328,133200,1094347920,9040,9040,9040,9040,100
20240328,133100,1093443920,9040,9040,9040,9040,0
20240328,133000,1093443920,9040,9040,9040,9040,115
20240328,132900,1092404320,9040,9040,9040,9040,94
20240328,132800,1091554560,9030,9040,9040,9030,128
20240328,132700,1090397720,9040,9040,9040,9040,18
20240328,132600,1090235000,9040,9040,9040,9040,0
20240328,132500,1090235000,9040,9040,9040,9040,40
20240328,132400,1089873400,9030,9030,9030,9030,61
20240328,132300,1089322570,9030,9030,9030,9030,40
20240328,132200,1088961370,9030,9030,9030,9030,61
20240328,132100,1088410540,9020,9030,9030,9020,320
20240328,132000,1085524130,9020,9020,9020,9020,2
20240328,131900,1085506090,9030,9030,9030,9030,1
20240328,131800,1085497060,9030,9030,9030,9030,2
20240328,131700,1085479000,9030,9030,9030,9030,0
20240328,131600,1085479000,9030,9030,9030,9030,0
20240328,131500,1085479000,9030,9000,9070,8950,2379
20240328,131400,1064130120,9010,9010,9010,9010,100
20240328,131300,1063229120,9010,9000,9010,9000,101
20240328,131200,1062320110,9000,9020,9020,9000,754
20240328,131100,1055530330,9100,9100,9100,9100,2
20240328,131000,1055512130,9100,9090,9100,9020,765
20240328,130900,1048611140,9090,9090,9090,9090,100
20240328,130800,1047702140,9090,9090,9090,9090,2
20240328,130700,1047683960,9090,9090,9090,9090,0
20240328,130600,1047683960,9090,9090,9090,9090,0
20240328,130500,1047683960,9090,9060,9090,9060,57
20240328,130400,1047166850,9020,9020,9020,9020,9
20240328,130300,1047085670,9020,9020,9020,9020,130
20240328,130200,1045913070,9020,9020,9020,9020,0
20240328,130100,1045913070,9020,9060,9060,9010,492
20240328,130000,1041479090,9050,9050,9050,9050,0
20240328,125900,1041479090,9050,9050,9050,9050,0
20240328,125800,1041479090,9050,9050,9050,9050,0
20240328,125700,1041479090,9050,9050,9050,9050,0
20240328,125600,1041479090,9050,9050,9050,9050,0
20240328,125500,1041479090,9050,9050,9050,9050,50
20240328,125400,1041026590,9050,9050,9050,9050,10
20240328,125300,1040936090,9050,9050,9050,9050,100
20240328,125200,1040031090,9060,9060,9060,9060,0
20240328,125100,1040031090,9060,9060,9060,9060,204
20240328,125000,1038182850,9060,9060,9060,9060,230
20240328,124900,1036099050,9060,9030,9060,9030,196
20240328,124800,1034329080,9030,9030,9030,9030,0
20240328,124700,1034329080,9030,9000,9030,9000,13
20240328,124600,1034211930,9010,9010,9010,9010,252
20240328,124500,1031941410,9010,9010,9010,9010,5
20240328,124400,1031896360,9010,9030,9030,8990,9866
20240328,124300,943017360,9040,9040,9040,9040,127
20240328,124200,941869280,9110,9050,9110,9040,198
20240328,124100,940078490,9050,9050,9050,9050,62
20240328,124000,939517390,9050,9100,9100,9050,1047
20240328,123900,930025660,9110,9110,9110,9110,6
20240328,123800,929971000,9120,9120,9120,9120,15
20240328,123700,929834200,9120,9120,9120,9120,0
20240328,123600,929834200,9120,9120,9120,9120,0
20240328,123500,929834200,9120,9120,9120,9120,17
20240328,123400,929679160,9120,9050,9120,9050,132
20240328,123300,928477310,9100,9060,9100,9050,62
20240328,123200,927916150,9050,9070,9070,9050,175
20240328,123100,926330160,9060,9060,9060,9060,0
20240328,123000,926330160,9060,9100,9100,9060,187
20240328,122900,924632440,9100,9100,9100,9100,10
20240328,122800,924541440,9100,9110,9110,9100,160
20240328,122700,923084940,9110,9060,9110,9060,2
20240328,122600,923066770,9060,9060,9060,9060,0
20240328,122500,923066770,9060,9060,9060,9060,49
20240328,122400,922622830,9050,9060,9060,9050,69
20240328,122300,921998370,9060,9060,9060,9060,0
20240328,122200,921998370,9060,9100,9100,9060,1002
20240328,122100,912920210,9070,9070,9070,9060,389
20240328,122000,909393980,9070,9070,9070,9070,0
20240328,121900,909393980,9070,9070,9070,9070,0
20240328,121800,909393980,9070,9070,9070,9070,2
20240328,121700,909375840,9030,9030,9030,9030,399
20240328,121600,905772870,9030,9030,9030,9030,250
20240328,121500,903515370,9040,9040,9040,9040,122
20240328,121400,902412490,9030,9030,9030,9030,82
20240328,121300,901672030,9030,9030,9030,9030,0
20240328,121200,901672030,9030,9030,9030,9030,0
20240328,121100,901672030,9030,9030,9030,9030,1
20240328,121000,901663000,9030,9030,9030,9030,4
20240328,120900,901626880,9030,9030,9030,9030,2103
20240328,120800,882636790,9040,9040,9040,9040,179
20240328,120700,881018630,9040,9050,9050,9040,1911
20240328,120600,863733670,9120,9060,9120,9050,3
20240328,120500,863706440,9050,9100,9100,9050,1394
20240328,120400,851076150,9130,9130,9130,9130,0
20240328,120300,851076150,9130,9130,9130,9130,46
20240328,120200,850656170,9120,9120,9120,9120,234
20240328,120100,848522090,9110,9110,9110,9110,0
20240328,120000,848522090,9110,9110,9110,9110,110
20240328,115900,847519990,9120,9120,9120,9120,5
20240328,115800,847474390,9120,9120,9120,9120,0
20240328,115700,847474390,9120,9120,9120,9120,0
20240328,115600,847474390,9120,9120,9120,9120,5
20240328,115500,847428790,9120,9120,9120,9120,0
20240328,115400,847428790,9120,9120,9120,9120,0
20240328,115300,847428790,9120,9120,9120,9120,0
20240328,115200,847428790,9120,9120,9120,9120,0
20240328,115100,847428790,9120,9120,9120,9120,0
20240328,115000,847428790,9120,9120,9120,9120,10
20240328,114900,847337590,9130,9130,9130,9130,0
20240328,114800,847337590,9130,9130,9130,9130,175
20240328,114700,845739840,9130,9130,9130,9130,266
20240328,114600,843311260,9130,9110,9130,9110,700
20240328,114500,836920790,9110,9110,9110,9110,1
20240328,114400,836911680,9050,9060,9060,9050,430
20240328,114300,833019380,9060,9080,9080,9060,65
20240328,114200,832430380,9100,9100,9100,9100,0
20240328,114100,832430380,9100,9100,9100,9100,4
20240328,114000,832393980,9100,9100,9100,9100,0
20240328,113900,832393980,9100,9100,9100,9100,0
20240328,113800,832393980,9100,9100,9100,9100,46
20240328,113700,831975380,9100,9100,9100,9100,11
20240328,113600,831875280,9100,9090,9100,9090,110
20240328,113500,830875280,9090,9060,9090,9060,7
20240328,113400,830811780,9060,9050,9060,9050,34
20240328,113300,830504060,9050,9050,9050,9050,100
20240328,113200,829599060,9050,9050,9050,9050,100
20240328,113100,828694060,9040,9040,9040,9040,17
20240328,113000,828540380,9040,9040,9040,9040,27
20240328,112900,828296300,9090,9090,9090,9090,0
20240328,112800,828296300,9090,9090,9090,9090,3
20240328,112700,828269030,9090,9090,9090,9090,47
20240328,112600,827841800,9030,9090,9090,9030,82
20240328,112500,827100450,9100,9100,9100,9100,0
20240328,112400,827100450,9100,9100,9100,9100,11
20240328,112300,827000350,9100,9100,9100,9100,0
20240328,112200,827000350,9100,9100,9100,9100,0
20240328,112100,827000350,9100,9060,9100,9060,1140
20240328,112000,816661020,9030,9050,9050,9030,373
20240328,111900,813285770,9060,9060,9060,9060,0
20240328,111800,813285770,9060,9050,9060,9020,1631
20240328,111700,798547210,9050,9070,9070,9050,19
20240328,111600,798374950,9070,9070,9070,9070,0
20240328,111500,798374950,9070,9070,9070,9070,12
20240328,111400,798266110,9030,9060,9060,9030,3075
20240328,111300,770485460,9050,9090,9100,9050,1617
20240328,111200,755846760,9100,9100,9100,9100,133
20240328,111100,754636460,9060,9060,9060,9050,864
20240328,111000,746814250,9050,9050,9050,9050,0
20240328,110900,746814250,9050,9100,9100,9050,1120
20240328,110800,736665460,9100,9100,9100,9100,21
20240328,110700,736474360,9100,9100,9100,9100,5
20240328,110600,736428860,9100,9090,9100,9080,750
20240328,110500,729613250,9100,9100,9100,9100,164
20240328,110400,728120850,9140,9140,9140,9140,4
20240328,110300,728084290,9100,9120,9150,9100,729
20240328,110200,721446500,9130,9130,9130,9130,142
20240328,110100,720150040,9130,9130,9130,9130,1
20240328,110000,720140910,9130,9130,9130,9130,30
20240328,105900,719867010,9120,9120,9120,9120,0
20240328,105800,719867010,9120,9120,9120,9120,0
20240328,105700,719867010,9120,9120,9120,9120,0
20240328,105600,719867010,9120,9130,9130,9120,510
20240328,105500,715215780,9120,9130,9130,9120,507
20240328,105400,710591860,9130,9130,9130,9130,3
20240328,105300,710564470,9150,9150,9150,9150,0
20240328,105200,710564470,9150,9140,9150,9130,92
20240328,105100,709724360,9140,9140,9140,9140,0
20240328,105000,709724360,9140,9140,9140,9140,81
20240328,104900,708984020,9110,9110,9110,9110,117
20240328,104800,707918150,9120,9130,9140,9120,557
20240328,104700,702837730,9130,9130,9130,9130,44
20240328,104600,702436010,9130,9090,9130,9090,176
20240328,104500,700835400,9080,9080,9080,9080,47
20240328,104400,700408640,9080,9070,9080,9070,38
20240328,104300,700063650,9080,9080,9080,9080,115
20240328,104200,699019450,9080,9050,9080,9050,256
20240328,104100,696699470,9050,9070,9080,9050,1833
20240328,104000,680099780,9080,9110,9110,9080,237
20240328,103900,677946490,9120,9120,9120,9120,12
20240328,103800,677837050,9120,9120,9120,9120,1
20240328,103700,677827930,9120,9090,9120,9080,2011
20240328,103600,659566500,9080,9100,9100,9080,1102
20240328,103500,649552160,9200,9170,9220,9170,52
20240328,103400,649073970,9230,9120,9230,9090,790
20240328,103300,641875850,9130,9130,9130,9130,70
20240328,103200,641236750,9090,9100,9100,9090,1384
20240328,103100,628642740,9100,9140,9140,9100,4459
20240328,103000,588032140,9140,9140,9140,9140,536
20240328,102900,583133100,9150,9190,9190,9150,167
20240328,102800,581601530,9190,9190,9190,9190,11
20240328,102700,581500440,9190,9140,9190,9140,100
20240328,102600,580586390,9140,9140,9140,9140,1
20240328,102500,580577250,9180,9180,9180,9180,180
20240328,102400,578924850,9180,9180,9180,9180,0
20240328,102300,578924850,9180,9180,9180,9130,443
20240328,102200,574873650,9140,9160,9180,9140,1001
20240328,102100,565718310,9180,9180,9180,9180,10
20240328,102000,565626510,9180,9180,9180,9180,0
20240328,101900,565626510,9180,9160,9180,9120,544
20240328,101800,560660460,9190,9170,9190,9150,3089
20240328,101700,532380630,9190,9180,9190,9180,101
20240328,101600,531453230,9170,9200,9200,9170,1822
20240328,101500,514736590,9210,9210,9210,9210,2
20240328,101400,514718170,9230,9230,9230,9230,0
20240328,101300,514718170,9230,9230,9230,9200,574
20240328,101200,509436650,9230,9200,9230,9200,795
20240328,101100,502115660,9230,9230,9230,9200,295
20240328,101000,499398560,9230,9230,9230,9230,2
20240328,100900,499380100,9230,9250,9250,9210,80
20240328,100800,498642620,9250,9250,9250,9230,370
20240328,100700,495220330,9250,9250,9250,9250,100
20240328,100600,494295330,9250,9240,9250,9240,3
20240328,100500,494267590,9190,9210,9250,9190,697
20240328,100400,487849940,9210,9200,9210,9200,257
20240328,100300,485484030,9210,9210,9210,9190,254
20240328,100200,483147840,9190,9210,9210,9190,622
20240328,100100,477426860,9210,9240,9240,9200,3412
20240328,100000,446007280,9250,9250,9250,9250,0
20240328,095900,446007280,9250,9250,9250,9250,0
20240328,095800,446007280,9250,9250,9250,9250,4
20240328,095700,445970280,9250,9250,9250,9240,879
20240328,095600,437839540,9270,9270,9270,9270,27
20240328,095500,437589250,9270,9290,9290,9230,38
20240328,095400,437237300,9290,9240,9290,9210,684
20240328,095300,430935760,9250,9270,9270,9250,9
20240328,095200,430852470,9260,9260,9260,9260,115
20240328,095100,429787570,9260,9260,9260,9260,1352
20240328,095000,417268050,9270,9270,9270,9230,239
20240328,094900,415054360,9270,9280,9280,9220,769
20240328,094800,407962070,9280,9300,9300,9280,6
20240328,094700,407906330,9300,9300,9300,9300,2
20240328,094600,407887730,9310,9310,9310,9300,14
20240328,094500,407757400,9310,9320,9320,9240,614
20240328,094400,402060470,9240,9300,9320,9240,580
20240328,094300,396691260,9340,9320,9340,9310,250
20240328,094200,394362230,9340,9340,9340,9330,49
20240328,094100,393904840,9340,9350,9350,9330,115
20240328,094000,392830900,9350,9260,9350,9260,7654
20240328,093900,321903020,9260,9260,9260,9260,523
20240328,093800,317060040,9260,9260,9260,9250,299
20240328,093700,314293020,9270,9260,9270,9260,346
20240328,093600,311085930,9270,9280,9280,9270,106
20240328,093500,310103290,9280,9280,9280,9270,101
20240328,093400,309166110,9280,9280,9290,9270,356
20240328,093300,305865470,9280,9290,9290,9280,202
20240328,093200,303990890,9280,9270,9280,9270,101
20240328,093100,303053620,9260,9270,9270,9260,3
20240328,093000,303025830,9270,9260,9270,9250,149
20240328,092900,301646570,9270,9270,9270,9270,453
20240328,092800,297447260,9270,9270,9280,9240,610
20240328,092700,291806460,9280,9280,9280,9270,436
20240328,092600,287760750,9280,9240,9290,9240,2593
20240328,092500,263793840,9240,9270,9270,9220,3068
20240328,092400,235421490,9330,9250,9330,9240,994
20240328,092300,226221850,9250,9280,9280,9250,2624
20240328,092200,201932020,9280,9300,9300,9270,1039
20240328,092100,192279540,9300,9320,9320,9300,1404
20240328,092000,179220380,9320,9310,9320,9310,425
20240328,091900,175262590,9310,9380,9380,9310,1655
20240328,091800,159817870,9380,9400,9400,9380,6
20240328,091700,159761530,9400,9340,9400,9340,128
20240328,091600,158559290,9350,9350,9360,9350,185
20240328,091500,156829520,9340,9400,9400,9340,271
20240328,091400,154294420,9400,9430,9430,9400,166
20240328,091300,152732320,9440,9450,9450,9440,335
20240328,091200,149566590,9450,9440,9450,9440,9
20240328,091100,149481560,9450,9440,9450,9420,1026
20240328,091000,139794300,9440,9440,9440,9440,50
20240328,090900,139322300,9440,9410,9450,9410,1378
20240328,090800,126332370,9400,9350,9400,9350,402
20240328,090700,122558570,9350,9350,9350,9350,675
20240328,090600,116247320,9350,9300,9350,9300,1221
20240328,090500,104881020,9300,9350,9350,9300,1420
20240328,090400,91663200,9350,9360,9360,9340,1361
20240328,090300,78936240,9370,9360,9430,9360,1288
20240328,090200,66869560,9350,9360,9360,9350,300
20240328,090100,64063480,9440,9540,9540,9320,4435
20240328,090000,22323600,9540,9540,9540,9540,2340