KissMeData/082640/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193900,1449999980,5800,5800,5800,5800,4040
20240329,193800,1449999980,5800,5800,5800,5800,0
20240329,193700,1449999980,5800,5800,5800,5800,0
20240329,193600,1449999980,5800,5800,5800,5800,0
20240329,193500,1449999980,5800,5800,5800,5800,0
20240329,193400,1449999980,5800,5800,5800,5800,0
20240329,193300,1449999980,5800,5800,5800,5800,0
20240329,193200,1449999980,5800,5800,5800,5800,0
20240329,193100,1449999980,5800,5800,5800,5800,0
20240329,193000,1449999980,5800,5800,5800,5800,0
20240329,192900,1449999980,5800,5800,5800,5800,0
20240329,192800,1449999980,5800,5800,5800,5800,0
20240329,192700,1449999980,5800,5800,5800,5800,0
20240329,192600,1449999980,5800,5800,5800,5800,0
20240329,192500,1449999980,5800,5800,5800,5800,0
20240329,192400,1449999980,5800,5800,5800,5800,0
20240329,192300,1449999980,5800,5800,5800,5800,0
20240329,192200,1449999980,5800,5800,5800,5800,0
20240329,192100,1449999980,5800,5800,5800,5800,0
20240329,192000,1449999980,5800,5800,5800,5800,0
20240329,191900,1449999980,5800,5800,5800,5800,0
20240329,191800,1449999980,5800,5800,5800,5800,0
20240329,191700,1449999980,5800,5800,5800,5800,0
20240329,191600,1449999980,5800,5800,5800,5800,0
20240329,191500,1449999980,5800,5800,5800,5800,0
20240329,191400,1449999980,5800,5800,5800,5800,0
20240329,191300,1449999980,5800,5800,5800,5800,0
20240329,191200,1449999980,5800,5800,5800,5800,0
20240329,191100,1449999980,5800,5800,5800,5800,0
20240329,191000,1449999980,5800,5800,5800,5800,0
20240329,190900,1449999980,5800,5800,5800,5800,4040
20240329,190800,1449999980,5800,5800,5800,5800,0
20240329,190700,1449999980,5800,5800,5800,5800,0
20240329,190600,1449999980,5800,5800,5800,5800,0
20240329,190500,1449999980,5800,5800,5800,5800,0
20240329,190400,1449999980,5800,5800,5800,5800,0
20240329,190300,1449999980,5800,5800,5800,5800,0
20240329,190200,1449999980,5800,5800,5800,5800,0
20240329,190100,1449999980,5800,5800,5800,5800,0
20240329,190000,1449999980,5800,5800,5800,5800,0
20240329,185900,1449999980,5800,5800,5800,5800,0
20240329,185800,1449999980,5800,5800,5800,5800,0
20240329,185700,1449999980,5800,5800,5800,5800,0
20240329,185600,1449999980,5800,5800,5800,5800,0
20240329,185500,1449999980,5800,5800,5800,5800,0
20240329,185400,1449999980,5800,5800,5800,5800,0
20240329,185300,1449999980,5800,5800,5800,5800,0
20240329,185200,1449999980,5800,5800,5800,5800,0
20240329,185100,1449999980,5800,5800,5800,5800,0
20240329,185000,1449999980,5800,5800,5800,5800,0
20240329,184900,1449999980,5800,5800,5800,5800,0
20240329,184800,1449999980,5800,5800,5800,5800,0
20240329,184700,1449999980,5800,5800,5800,5800,0
20240329,184600,1449999980,5800,5800,5800,5800,0
20240329,184500,1449999980,5800,5800,5800,5800,0
20240329,184400,1449999980,5800,5800,5800,5800,0
20240329,184300,1449999980,5800,5800,5800,5800,0
20240329,184200,1449999980,5800,5800,5800,5800,0
20240329,184100,1449999980,5800,5800,5800,5800,0
20240329,184000,1449999980,5800,5800,5800,5800,0
20240329,183900,1449999980,5800,5800,5800,5800,4040
20240329,183800,1449999980,5800,5800,5800,5800,0
20240329,183700,1449999980,5800,5800,5800,5800,0
20240329,183600,1449999980,5800,5800,5800,5800,0
20240329,183500,1449999980,5800,5800,5800,5800,0
20240329,183400,1449999980,5800,5800,5800,5800,0
20240329,183300,1449999980,5800,5800,5800,5800,0
20240329,183200,1449999980,5800,5800,5800,5800,0
20240329,183100,1449999980,5800,5800,5800,5800,0
20240329,183000,1449999980,5800,5800,5800,5800,0
20240329,182900,1449999980,5800,5800,5800,5800,0
20240329,182800,1449999980,5800,5800,5800,5800,0
20240329,182700,1449999980,5800,5800,5800,5800,0
20240329,182600,1449999980,5800,5800,5800,5800,0
20240329,182500,1449999980,5800,5800,5800,5800,0
20240329,182400,1449999980,5800,5800,5800,5800,0
20240329,182300,1449999980,5800,5800,5800,5800,0
20240329,182200,1449999980,5800,5800,5800,5800,0
20240329,182100,1449999980,5800,5800,5800,5800,0
20240329,182000,1449999980,5800,5800,5800,5800,0
20240329,181900,1449999980,5800,5800,5800,5800,0
20240329,181800,1449999980,5800,5800,5800,5800,0
20240329,181700,1449999980,5800,5800,5800,5800,0
20240329,181600,1449999980,5800,5800,5800,5800,0
20240329,181500,1449999980,5800,5800,5800,5800,0
20240329,181400,1449999980,5800,5800,5800,5800,0
20240329,181300,1449999980,5800,5800,5800,5800,0
20240329,181200,1449999980,5800,5800,5800,5800,0
20240329,181100,1449999980,5800,5800,5800,5800,0
20240329,181000,1449999980,5800,5800,5800,5800,0
20240329,180900,1449999980,5800,5800,5800,5800,4040
20240329,180800,1449999980,5800,5800,5800,5800,0
20240329,180700,1449999980,5800,5800,5800,5800,0
20240329,180600,1449999980,5800,5800,5800,5800,0
20240329,180500,1449999980,5800,5800,5800,5800,0
20240329,180400,1449999980,5800,5800,5800,5800,0
20240329,180300,1449999980,5800,5800,5800,5800,0
20240329,180200,1449999980,5800,5800,5800,5800,0
20240329,180100,1449999980,5800,5800,5800,5800,0
20240329,180000,1449999980,5800,5800,5800,5800,0
20240329,175900,1449999980,5800,5800,5800,5800,0
20240329,175800,1449999980,5800,5800,5800,5800,0
20240329,175700,1449999980,5800,5800,5800,5800,0
20240329,175600,1449999980,5800,5800,5800,5800,0
20240329,175500,1449999980,5800,5800,5800,5800,0
20240329,175400,1449999980,5800,5800,5800,5800,0
20240329,175300,1449999980,5800,5800,5800,5800,0
20240329,175200,1449999980,5800,5800,5800,5800,0
20240329,175100,1449999980,5800,5800,5800,5800,0
20240329,175000,1449999980,5800,5800,5800,5800,0
20240329,174900,1449999980,5800,5800,5800,5800,0
20240329,174800,1449999980,5800,5800,5800,5800,0
20240329,174700,1449999980,5800,5800,5800,5800,0
20240329,174600,1449999980,5800,5800,5800,5800,0
20240329,174500,1449999980,5800,5800,5800,5800,0
20240329,174400,1449999980,5800,5800,5800,5800,0
20240329,174300,1449999980,5800,5800,5800,5800,0
20240329,174200,1449999980,5800,5800,5800,5800,0
20240329,174100,1449999980,5800,5800,5800,5800,0
20240329,174000,1449999980,5800,5800,5800,5800,0
20240329,173900,1449999980,5800,5800,5800,5800,4040
20240329,173800,1449999980,5800,5800,5800,5800,0
20240329,173700,1449999980,5800,5800,5800,5800,0
20240329,173600,1449999980,5800,5800,5800,5800,0
20240329,173500,1449999980,5800,5800,5800,5800,0
20240329,173400,1449999980,5800,5800,5800,5800,0
20240329,173300,1449999980,5800,5800,5800,5800,0
20240329,173200,1449999980,5800,5800,5800,5800,0
20240329,173100,1449999980,5800,5800,5800,5800,0
20240329,173000,1449999980,5800,5800,5800,5800,0
20240329,172900,1449999980,5800,5800,5800,5800,0
20240329,172800,1449999980,5800,5800,5800,5800,0
20240329,172700,1449999980,5800,5800,5800,5800,0
20240329,172600,1449999980,5800,5800,5800,5800,0
20240329,172500,1449999980,5800,5800,5800,5800,0
20240329,172400,1449999980,5800,5800,5800,5800,0
20240329,172300,1449999980,5800,5800,5800,5800,0
20240329,172200,1449999980,5800,5800,5800,5800,0
20240329,172100,1449999980,5800,5800,5800,5800,0
20240329,172000,1449999980,5800,5800,5800,5800,0
20240329,171900,1449999980,5800,5800,5800,5800,0
20240329,171800,1449999980,5800,5800,5800,5800,0
20240329,171700,1449999980,5800,5800,5800,5800,0
20240329,171600,1449999980,5800,5800,5800,5800,0
20240329,171500,1449999980,5800,5800,5800,5800,0
20240329,171400,1449999980,5800,5800,5800,5800,0
20240329,171300,1449999980,5800,5800,5800,5800,0
20240329,171200,1449999980,5800,5800,5800,5800,0
20240329,171100,1449999980,5800,5800,5800,5800,0
20240329,171000,1449999980,5800,5800,5800,5800,0
20240329,170900,1449999980,5800,5800,5800,5800,4040
20240329,170800,1449999980,5800,5800,5800,5800,0
20240329,170700,1449999980,5800,5800,5800,5800,0
20240329,170600,1449999980,5800,5800,5800,5800,0
20240329,170500,1449999980,5800,5800,5800,5800,0
20240329,170400,1449999980,5800,5800,5800,5800,0
20240329,170300,1449999980,5800,5800,5800,5800,0
20240329,170200,1449999980,5800,5800,5800,5800,0
20240329,170100,1449999980,5800,5800,5800,5800,0
20240329,170000,1449999980,5800,5800,5800,5800,0
20240329,165900,1449999980,5800,5800,5800,5800,0
20240329,165800,1449999980,5800,5800,5800,5800,0
20240329,165700,1449999980,5800,5800,5800,5800,0
20240329,165600,1449999980,5800,5800,5800,5800,0
20240329,165500,1449999980,5800,5800,5800,5800,0
20240329,165400,1449999980,5800,5800,5800,5800,0
20240329,165300,1449999980,5800,5800,5800,5800,0
20240329,165200,1449999980,5800,5800,5800,5800,0
20240329,165100,1449999980,5800,5800,5800,5800,0
20240329,165000,1449999980,5800,5800,5800,5800,0
20240329,164900,1449999980,5800,5800,5800,5800,0
20240329,164800,1449999980,5800,5800,5800,5800,0
20240329,164700,1449999980,5800,5800,5800,5800,0
20240329,164600,1449999980,5800,5800,5800,5800,0
20240329,164500,1449999980,5800,5800,5800,5800,0
20240329,164400,1449999980,5800,5800,5800,5800,0
20240329,164300,1449999980,5800,5800,5800,5800,0
20240329,164200,1449999980,5800,5800,5800,5800,0
20240329,164100,1449999980,5800,5800,5800,5800,0
20240329,164000,1449999980,5800,5800,5800,5800,0
20240329,163900,1449999980,5800,5800,5800,5800,4040
20240329,163800,1449999980,5800,5800,5800,5800,0
20240329,163700,1449999980,5800,5800,5800,5800,0
20240329,163600,1449999980,5800,5800,5800,5800,0
20240329,163500,1449999980,5800,5800,5800,5800,0
20240329,163400,1449999980,5800,5800,5800,5800,0
20240329,163300,1449999980,5800,5800,5800,5800,0
20240329,163200,1449999980,5800,5800,5800,5800,0
20240329,163100,1449999980,5800,5800,5800,5800,0
20240329,163000,1449999980,5800,5800,5800,5800,0
20240329,162900,1449999980,5800,5800,5800,5800,0
20240329,162800,1449999980,5800,5800,5800,5800,0
20240329,162700,1449999980,5800,5800,5800,5800,0
20240329,162600,1449999980,5800,5800,5800,5800,0
20240329,162500,1449999980,5800,5800,5800,5800,0
20240329,162400,1449999980,5800,5800,5800,5800,0
20240329,162300,1449999980,5800,5800,5800,5800,0
20240329,162200,1449999980,5800,5800,5800,5800,0
20240329,162100,1449999980,5800,5800,5800,5800,0
20240329,162000,1449999980,5800,5800,5800,5800,0
20240329,161900,1449999980,5800,5800,5800,5800,0
20240329,161800,1449999980,5800,5800,5800,5800,0
20240329,161700,1449999980,5800,5800,5800,5800,0
20240329,161600,1449999980,5800,5800,5800,5800,0
20240329,161500,1449999980,5800,5800,5800,5800,0
20240329,161400,1449999980,5800,5800,5800,5800,0
20240329,161300,1449999980,5800,5800,5800,5800,0
20240329,161200,1449999980,5800,5800,5800,5800,0
20240329,161100,1449999980,5800,5800,5800,5800,0
20240329,161000,1449999980,5800,5800,5800,5800,0
20240329,160900,1449999980,5800,5800,5800,5800,4040
20240329,160800,1449999980,5800,5800,5800,5800,0
20240329,160700,1449999980,5800,5800,5800,5800,0
20240329,160600,1449999980,5800,5800,5800,5800,0
20240329,160500,1449999980,5800,5800,5800,5800,0
20240329,160400,1449999980,5800,5800,5800,5800,0
20240329,160300,1449999980,5800,5800,5800,5800,0
20240329,160200,1449999980,5800,5800,5800,5800,0
20240329,160100,1449999980,5800,5800,5800,5800,0
20240329,160000,1449999980,5800,5800,5800,5800,0
20240329,155900,1449999980,5800,5800,5800,5800,0
20240329,155800,1449999980,5800,5800,5800,5800,0
20240329,155700,1449999980,5800,5800,5800,5800,0
20240329,155600,1449999980,5800,5800,5800,5800,0
20240329,155500,1449999980,5800,5800,5800,5800,0
20240329,155400,1449999980,5800,5800,5800,5800,0
20240329,155300,1449999980,5800,5800,5800,5800,0
20240329,155200,1449999980,5800,5800,5800,5800,0
20240329,155100,1449999980,5800,5800,5800,5800,0
20240329,155000,1449999980,5800,5800,5800,5800,0
20240329,154900,1449999980,5800,5800,5800,5800,0
20240329,154800,1449999980,5800,5800,5800,5800,0
20240329,154700,1449999980,5800,5800,5800,5800,0
20240329,154600,1449999980,5800,5800,5800,5800,0
20240329,154500,1449999980,5800,5800,5800,5800,0
20240329,154400,1449999980,5800,5800,5800,5800,0
20240329,154300,1449999980,5800,5800,5800,5800,0
20240329,154200,1449999980,5800,5800,5800,5800,0
20240329,154100,1449999980,5800,5800,5800,5800,0
20240329,154000,1449999980,5800,5800,5800,5800,0
20240329,153900,1449999980,5800,5800,5800,5800,4040
20240329,153800,1449999980,5800,5800,5800,5800,0
20240329,153700,1449999980,5800,5800,5800,5800,0
20240329,153600,1449999980,5800,5800,5800,5800,0
20240329,153500,1449999980,5800,5800,5800,5800,0
20240329,153400,1449999980,5800,5800,5800,5800,0
20240329,153300,1449999980,5800,5800,5800,5800,0
20240329,153200,1449999980,5800,5800,5800,5800,0
20240329,153100,1449999980,5800,5800,5800,5800,0
20240329,153000,1449999980,5800,5800,5800,5800,4040
20240329,152900,1426567980,5800,5800,5800,5800,0
20240329,152800,1426567980,5800,5800,5800,5800,0
20240329,152700,1426567980,5800,5800,5800,5800,0
20240329,152600,1426567980,5800,5800,5800,5800,0
20240329,152500,1426567980,5800,5800,5800,5800,0
20240329,152400,1426567980,5800,5800,5800,5800,0
20240329,152300,1426567980,5800,5800,5800,5800,0
20240329,152200,1426567980,5800,5800,5800,5800,0
20240329,152100,1426567980,5800,5800,5800,5800,0
20240329,152000,1426567980,5800,5800,5800,5800,0
20240329,151900,1426567980,5800,5800,5800,5800,183
20240329,151800,1425506580,5790,5780,5830,5780,4389
20240329,151700,1400009810,5780,5790,5810,5780,1462
20240329,151600,1391558060,5810,5790,5810,5780,1792
20240329,151500,1381184230,5790,5800,5810,5790,694
20240329,151400,1377162810,5800,5790,5800,5790,239
20240329,151300,1375777000,5800,5820,5820,5800,491
20240329,151200,1372927330,5800,5790,5800,5790,77
20240329,151100,1372481130,5810,5810,5820,5800,3353
20240329,151000,1352998030,5810,5810,5810,5790,322
20240329,150900,1351132550,5810,5800,5810,5800,52
20240329,150800,1350830830,5800,5810,5820,5800,1705
20240329,150700,1340934660,5800,5810,5810,5800,312
20240329,150600,1339124930,5810,5800,5810,5800,254
20240329,150500,1337649960,5810,5810,5810,5800,258
20240329,150400,1336153180,5800,5800,5810,5800,207
20240329,150300,1334951580,5810,5810,5810,5800,290
20240329,150200,1333267120,5820,5810,5820,5810,52
20240329,150100,1332964880,5810,5810,5810,5810,0
20240329,150000,1332964880,5810,5840,5840,5810,486
20240329,145900,1330140300,5840,5810,5840,5810,1640
20240329,145800,1320586440,5830,5830,5830,5810,1268
20240329,145700,1313197580,5830,5830,5830,5810,326
20240329,145600,1311298240,5830,5830,5830,5820,158
20240329,145500,1310377640,5830,5830,5830,5810,966
20240329,145400,1304750280,5820,5830,5830,5820,83
20240329,145300,1304266820,5810,5820,5830,5810,298
20240329,145200,1302534380,5830,5820,5830,5810,833
20240329,145100,1297681600,5820,5820,5820,5810,184
20240329,145000,1296611160,5820,5820,5830,5810,914
20240329,144900,1291290780,5820,5810,5820,5800,1870
20240329,144800,1280411430,5810,5800,5810,5800,237
20240329,144700,1279036750,5820,5810,5820,5800,631
20240329,144600,1275368690,5810,5800,5810,5800,11
20240329,144500,1275304790,5800,5810,5820,5800,367
20240329,144400,1273174510,5810,5810,5810,5800,896
20240329,144300,1267969180,5810,5810,5810,5790,489
20240329,144200,1265134510,5810,5790,5810,5790,70
20240329,144100,1264728740,5810,5780,5810,5780,3612
20240329,144000,1243790240,5780,5780,5790,5780,342
20240329,143900,1241813470,5780,5780,5780,5780,175
20240329,143800,1240801970,5770,5770,5770,5770,441
20240329,143700,1238257400,5780,5790,5800,5770,3585
20240329,143600,1217526000,5800,5790,5800,5790,583
20240329,143500,1214146840,5800,5810,5810,5800,1166
20240329,143400,1207384030,5800,5800,5800,5800,43
20240329,143300,1207134630,5810,5800,5810,5800,623
20240329,143200,1203517640,5800,5800,5800,5800,302
20240329,143100,1201766040,5800,5810,5820,5800,822
20240329,143000,1196992870,5810,5800,5810,5800,240
20240329,142900,1195599300,5800,5800,5800,5800,388
20240329,142800,1193348900,5800,5800,5820,5800,785
20240329,142700,1188788800,5800,5800,5810,5800,213
20240329,142600,1187553390,5810,5800,5810,5800,864
20240329,142500,1182541760,5820,5810,5820,5800,1097
20240329,142400,1176161300,5820,5810,5820,5810,550
20240329,142300,1172965700,5810,5800,5830,5800,1976
20240329,142200,1161461330,5810,5800,5810,5800,139
20240329,142100,1160654690,5800,5820,5820,5800,690
20240329,142000,1156645210,5810,5810,5820,5810,879
20240329,141900,1151532230,5810,5810,5810,5810,95
20240329,141800,1150980280,5830,5830,5830,5820,1132
20240329,141700,1144384630,5820,5820,5830,5810,1863
20240329,141600,1133525890,5820,5830,5830,5810,1020
20240329,141500,1127585840,5830,5800,5830,5800,2132
20240329,141400,1115182130,5790,5780,5800,5780,2111
20240329,141300,1102941050,5780,5780,5790,5780,316
20240329,141200,1101114560,5800,5770,5800,5770,659
20240329,141100,1097296640,5770,5770,5770,5770,315
20240329,141000,1095479090,5800,5780,5800,5770,301
20240329,140900,1093738560,5760,5780,5780,5760,1155
20240329,140800,1087080980,5780,5780,5780,5780,425
20240329,140700,1084624480,5780,5770,5780,5760,1609
20240329,140600,1075326370,5760,5790,5790,5760,3540
20240329,140500,1054893600,5780,5780,5780,5780,100
20240329,140400,1054315600,5780,5780,5800,5780,1169
20240329,140300,1047551120,5790,5790,5800,5790,705
20240329,140200,1043469160,5790,5790,5790,5790,95
20240329,140100,1042919110,5790,5810,5810,5790,1816
20240329,140000,1032395470,5810,5810,5810,5800,125
20240329,135900,1031670170,5810,5810,5820,5800,1052
20240329,135800,1025554210,5810,5820,5820,5800,118
20240329,135700,1024869470,5800,5810,5820,5800,243
20240329,135600,1023458940,5810,5820,5820,5800,1067
20240329,135500,1017255360,5820,5810,5820,5800,164
20240329,135400,1016303440,5810,5820,5820,5800,341
20240329,135300,1014325330,5820,5810,5820,5800,843
20240329,135200,1009426720,5810,5810,5810,5800,200
20240329,135100,1008266510,5810,5810,5810,5800,382
20240329,135000,1006050670,5810,5810,5820,5800,1232
20240329,134900,998887690,5800,5810,5810,5800,565
20240329,134800,995608630,5800,5810,5810,5800,839
20240329,134700,990735430,5800,5810,5810,5800,731
20240329,134600,986490100,5800,5800,5800,5800,315
20240329,134500,984663100,5800,5810,5810,5800,507
20240329,134400,981718810,5800,5810,5820,5800,1077
20240329,134300,975464090,5810,5810,5810,5800,111
20240329,134200,974820130,5800,5800,5800,5800,189
20240329,134100,973723930,5800,5810,5810,5800,2148
20240329,134000,961245840,5810,5810,5820,5810,139
20240329,133900,960438240,5820,5830,5830,5810,1889
20240329,133800,949437030,5810,5830,5830,5810,139
20240329,133700,948628560,5810,5810,5840,5810,359
20240329,133600,946541860,5810,5820,5830,5810,511
20240329,133500,943565080,5810,5820,5830,5810,862
20240329,133400,938548660,5810,5810,5810,5810,358
20240329,133300,936468680,5820,5830,5830,5810,605
20240329,133200,932943880,5810,5830,5830,5810,958
20240329,133100,927367150,5820,5820,5830,5820,690
20240329,133000,923346260,5810,5830,5830,5810,1759
20240329,132900,913094010,5810,5810,5830,5810,1148
20240329,132800,906415230,5810,5820,5830,5810,811
20240329,132700,901691440,5810,5830,5830,5810,316
20240329,132600,899855460,5810,5820,5830,5810,1317
20240329,132500,892186990,5820,5820,5820,5820,135
20240329,132400,891401290,5820,5820,5830,5820,365
20240329,132300,889276930,5820,5810,5830,5810,961
20240329,132200,883677610,5810,5830,5830,5810,4428
20240329,132100,857866730,5830,5830,5840,5830,439
20240329,132000,855304360,5830,5820,5840,5820,189
20240329,131900,854203430,5840,5820,5840,5820,2256
20240329,131800,841062390,5820,5820,5820,5820,136
20240329,131700,840270870,5830,5820,5840,5820,359
20240329,131600,838181030,5840,5820,5840,5820,499
20240329,131500,835271630,5820,5820,5820,5820,135
20240329,131400,834485930,5830,5820,5830,5820,455
20240329,131300,831836030,5820,5820,5840,5820,667
20240329,131200,827947910,5830,5830,5830,5820,1579
20240329,131100,818745480,5820,5820,5820,5820,95
20240329,131000,818192580,5830,5820,5840,5820,179
20240329,130900,817150350,5820,5820,5830,5820,319
20240329,130800,815293330,5820,5840,5840,5820,1268
20240329,130700,807902210,5840,5830,5840,5830,377
20240329,130600,805704110,5840,5840,5840,5830,282
20240329,130500,804058610,5840,5830,5840,5830,194
20240329,130400,802927440,5840,5840,5840,5830,293
20240329,130300,801219070,5840,5840,5840,5830,200
20240329,130200,800052870,5840,5820,5840,5820,424
20240329,130100,797584030,5820,5820,5820,5820,95
20240329,130000,797031130,5830,5820,5840,5820,407
20240329,125900,794660780,5840,5820,5840,5820,230
20240329,125800,793319920,5840,5830,5840,5820,145
20240329,125700,792475480,5820,5840,5840,5820,341
20240329,125600,790490140,5830,5820,5830,5820,138
20240329,125500,789686550,5820,5820,5820,5820,279
20240329,125400,788062770,5820,5820,5820,5820,95
20240329,125300,787509870,5840,5830,5840,5820,895
20240329,125200,782292970,5810,5820,5820,5810,574
20240329,125100,778957080,5810,5810,5810,5810,95
20240329,125000,778405130,5830,5820,5830,5810,1182
20240329,124900,771522420,5830,5830,5830,5820,1899
20240329,124800,760452350,5830,5830,5830,5820,496
20240329,124700,757561630,5830,5840,5840,5830,628
20240329,124600,753900360,5840,5830,5840,5820,677
20240329,124500,749952680,5820,5820,5820,5820,412
20240329,124400,747554840,5830,5820,5830,5820,317
20240329,124300,745707780,5820,5820,5840,5820,297
20240329,124200,743979220,5820,5820,5820,5820,274
20240329,124100,742384540,5820,5820,5820,5820,395
20240329,124000,740085640,5820,5830,5840,5820,1276
20240329,123900,732649300,5830,5830,5830,5830,95
20240329,123800,732095450,5830,5820,5830,5820,291
20240329,123700,730400870,5820,5840,5840,5820,275
20240329,123600,728800350,5830,5830,5830,5830,385
20240329,123500,726555800,5830,5830,5830,5830,730
20240329,123400,722299900,5820,5820,5820,5820,95
20240329,123300,721747000,5830,5830,5840,5830,1097
20240329,123200,715351480,5830,5830,5830,5830,274
20240329,123100,713754060,5830,5830,5830,5830,95
20240329,123000,713200210,5830,5830,5840,5830,306
20240329,122900,711416220,5830,5820,5830,5820,727
20240329,122800,707182270,5820,5820,5820,5820,274
20240329,122700,705587590,5820,5840,5840,5820,918
20240329,122600,700236590,5830,5830,5830,5830,95
20240329,122500,699682740,5830,5830,5840,5830,409
20240329,122400,697296930,5830,5840,5840,5830,123
20240329,122300,696579570,5850,5830,5850,5830,789
20240329,122200,691974540,5830,5830,5830,5830,98
20240329,122100,691403200,5830,5830,5830,5830,295
20240329,122000,689683350,5830,5830,5840,5820,476
20240329,121900,686909210,5830,5830,5830,5830,96
20240329,121800,686349530,5820,5830,5830,5820,436
20240329,121700,683809070,5840,5830,5840,5830,96
20240329,121600,683249380,5830,5830,5830,5830,95
20240329,121500,682695530,5830,5830,5830,5830,503
20240329,121400,679763040,5830,5830,5830,5830,268
20240329,121300,678200600,5840,5830,5840,5830,276
20240329,121200,676591510,5840,5830,5840,5830,495
20240329,121100,673701660,5830,5830,5830,5830,95
20240329,121000,673147810,5830,5820,5840,5820,276
20240329,120900,671539680,5830,5820,5830,5820,175
20240329,120800,670520380,5820,5820,5820,5820,275
20240329,120700,668919880,5830,5810,5840,5810,99
20240329,120600,668344600,5830,5810,5830,5810,281
20240329,120500,666708270,5810,5810,5810,5810,275
20240329,120400,665110520,5840,5810,5840,5810,96
20240329,120300,664552730,5840,5810,5840,5810,467
20240329,120200,661835590,5830,5820,5830,5810,3223
20240329,120100,643092460,5810,5810,5810,5810,95
20240329,120000,642540510,5810,5810,5820,5810,276
20240329,115900,640936940,5810,5810,5810,5810,95
20240329,115800,640384990,5820,5820,5820,5820,274
20240329,115700,638790310,5820,5840,5840,5820,97
20240329,115600,638225730,5820,5820,5820,5820,515
20240329,115500,635228430,5820,5820,5820,5820,143
20240329,115400,634396170,5820,5820,5820,5820,96
20240329,115300,633837450,5840,5820,5840,5820,276
20240329,115200,632231110,5820,5820,5820,5820,95
20240329,115100,631678210,5840,5820,5840,5820,369
20240329,115000,629528730,5840,5830,5840,5820,497
20240329,114900,626632170,5830,5820,5830,5820,310
20240329,114800,624825970,5820,5820,5820,5820,275
20240329,114700,623225470,5820,5840,5840,5820,96
20240329,114600,622666730,5820,5820,5840,5820,709
20240329,114500,618536850,5820,5820,5820,5820,96
20240329,114400,617978130,5820,5820,5820,5820,95
20240329,114300,617425230,5840,5820,5840,5820,276
20240329,114200,615818890,5820,5820,5820,5820,95
20240329,114100,615265990,5830,5820,5830,5820,311
20240329,114000,613455600,5820,5820,5840,5820,98
20240329,113900,612885220,5820,5830,5830,5820,183
20240329,113800,611819280,5820,5820,5820,5820,275
20240329,113700,610218780,5820,5840,5840,5820,98
20240329,113600,609648380,5830,5810,5830,5810,555
20240329,113500,606418210,5810,5810,5810,5810,96
20240329,113400,605860450,5810,5810,5810,5810,95
20240329,113300,605308500,5840,5820,5840,5810,742
20240329,113200,600991800,5800,5800,5800,5800,95
20240329,113100,600440800,5800,5800,5800,5800,275
20240329,113000,598845800,5800,5810,5820,5800,565
20240329,112900,595563330,5790,5800,5800,5790,115
20240329,112800,594897470,5790,5800,5810,5790,641
20240329,112700,591180260,5790,5800,5800,5790,96
20240329,112600,590624410,5790,5810,5810,5790,545
20240329,112500,587465800,5800,5800,5800,5800,95
20240329,112400,586914800,5790,5810,5810,5790,821
20240329,112300,582152690,5820,5820,5820,5820,71
20240329,112200,581739470,5820,5820,5820,5820,495
20240329,112100,578858570,5820,5830,5830,5810,777
20240329,112000,574332370,5810,5820,5830,5810,1397
20240329,111900,566190590,5810,5810,5810,5810,275
20240329,111800,564592840,5810,5810,5810,5810,95
20240329,111700,564040890,5810,5810,5830,5810,601
20240329,111600,560548010,5810,5810,5810,5810,275
20240329,111500,558950260,5830,5840,5840,5830,1115
20240329,111400,552441170,5840,5860,5860,5840,910
20240329,111300,547119450,5840,5840,5840,5840,97
20240329,111200,546552970,5840,5830,5860,5830,882
20240329,111100,541394760,5850,5830,5850,5830,140
20240329,111000,540577760,5850,5850,5850,5830,98
20240329,110900,540006360,5850,5830,5850,5830,720
20240329,110800,535796260,5850,5830,5850,5830,202
20240329,110700,534616460,5850,5830,5850,5830,99
20240329,110600,534039250,5840,5800,5840,5800,6669
20240329,110500,495116470,5820,5800,5820,5800,132
20240329,110400,494350130,5800,5820,5820,5800,242
20240329,110300,492943590,5820,5800,5820,5800,656
20240329,110200,489128150,5800,5820,5820,5800,596
20240329,110100,485661350,5820,5810,5820,5800,494
20240329,110000,482789170,5800,5820,5820,5790,465
20240329,105900,480089620,5790,5820,5820,5790,324
20240329,105800,478209780,5820,5790,5820,5790,1110
20240329,105700,471752880,5810,5790,5810,5790,97
20240329,105600,471191230,5790,5800,5800,5790,3948
20240329,105500,448293780,5800,5780,5800,5780,1074
20240329,105400,442066580,5780,5800,5800,5780,298
20240329,105300,440340100,5800,5780,5800,5780,699
20240329,105200,436287800,5780,5780,5780,5780,96
20240329,105100,435732920,5780,5800,5800,5780,137
20240329,105000,434940220,5800,5780,5800,5780,561
20240329,104900,431688590,5780,5780,5780,5780,95
20240329,104800,431139490,5780,5790,5790,5780,552
20240329,104700,427944360,5790,5780,5790,5780,97
20240329,104600,427383690,5770,5770,5770,5770,95
20240329,104500,426835540,5770,5780,5790,5770,539
20240329,104400,423719320,5760,5790,5790,5760,96
20240329,104300,423166330,5760,5760,5760,5760,95
20240329,104200,422619130,5760,5780,5780,5760,968
20240329,104100,417030610,5760,5760,5760,5760,95
20240329,104000,416483410,5770,5760,5770,5760,196
20240329,103900,415353440,5770,5770,5770,5770,982
20240329,103800,409687300,5770,5770,5770,5770,352
20240329,103700,407656260,5770,5780,5790,5770,722
20240329,103600,403483260,5760,5770,5780,5760,359
20240329,103500,401410240,5770,5760,5770,5760,195
20240329,103400,400286040,5760,5780,5780,5760,476
20240329,103300,397535070,5770,5770,5780,5770,1645
20240329,103200,388041710,5770,5770,5770,5770,111
20240329,103100,387401240,5770,5770,5770,5770,95
20240329,103000,386853090,5780,5780,5780,5770,105
20240329,102900,386247140,5770,5780,5780,5770,295
20240329,102800,384542990,5790,5770,5790,5770,810
20240329,102700,379860010,5770,5790,5790,5770,96
20240329,102600,379306070,5770,5780,5780,5770,572
20240329,102500,376000860,5760,5760,5760,5760,1098
20240329,102400,369676380,5760,5780,5780,5760,171
20240329,102300,368689900,5780,5770,5780,5770,464
20240329,102200,366008940,5760,5760,5760,5760,240
20240329,102100,364626540,5760,5790,5790,5760,1002
20240329,102000,358838670,5760,5760,5790,5760,396
20240329,101900,356557680,5760,5770,5770,5760,1143
20240329,101800,349963520,5770,5790,5790,5770,899
20240329,101700,344770240,5780,5790,5790,5780,1316
20240329,101600,337162240,5780,5780,5780,5780,95
20240329,101500,336613140,5780,5800,5800,5780,629
20240329,101400,332967280,5780,5800,5800,5780,162
20240329,101300,332029580,5780,5800,5800,5780,101
20240329,101200,331445700,5780,5790,5790,5780,328
20240329,101100,329547530,5780,5790,5790,5780,1791
20240329,101000,319195540,5780,5800,5800,5780,900
20240329,100900,313977440,5780,5790,5800,5780,539
20240329,100800,310856120,5770,5770,5770,5770,356
20240329,100700,308802000,5770,5790,5800,5770,672
20240329,100600,304913520,5770,5770,5770,5770,376
20240329,100500,302744000,5800,5770,5800,5770,102
20240329,100400,302155250,5800,5770,5800,5770,629
20240329,100300,298514120,5790,5770,5790,5770,96
20240329,100200,297960180,5760,5760,5760,5760,95
20240329,100100,297412980,5770,5770,5770,5760,888
20240329,100000,292290170,5780,5770,5780,5770,364
20240329,095900,290189880,5770,5790,5790,5770,1072
20240329,095800,283994730,5790,5770,5790,5770,109
20240329,095700,283365520,5790,5780,5790,5780,523
20240329,095600,280342320,5780,5780,5790,5770,2451
20240329,095500,266177900,5770,5780,5780,5770,96
20240329,095400,265623970,5780,5770,5790,5770,408
20240329,095300,263265630,5770,5750,5770,5750,1638
20240329,095200,253838290,5760,5760,5760,5750,106
20240329,095100,253228680,5760,5740,5760,5740,328
20240329,095000,251343830,5750,5720,5750,5720,556
20240329,094900,248150020,5740,5740,5740,5720,3822
20240329,094800,226216110,5730,5720,5740,5720,478
20240329,094700,223474850,5720,5720,5740,5720,262
20240329,094600,221976170,5720,5720,5720,5720,95
20240329,094500,221432770,5720,5750,5750,5720,2588
20240329,094400,206610830,5760,5760,5760,5740,119
20240329,094300,205927330,5760,5750,5760,5740,772
20240329,094200,201484310,5750,5740,5750,5730,972
20240329,094100,195902980,5740,5720,5740,5720,171
20240329,094000,194924360,5720,5720,5740,5720,108
20240329,093900,194306580,5720,5730,5730,5720,1660
20240329,093800,184796240,5730,5720,5730,5720,225
20240329,093700,183507000,5730,5720,5730,5710,1617
20240329,093600,174258610,5730,5740,5740,5730,1391
20240329,093500,166287960,5730,5730,5730,5730,924
20240329,093400,160993440,5750,5740,5750,5730,4459
20240329,093300,135431220,5750,5750,5750,5750,15
20240329,093200,135344970,5750,5750,5750,5730,1820
20240329,093100,124909970,5740,5750,5750,5740,1142
20240329,093000,118354860,5750,5750,5750,5750,42
20240329,092900,118113360,5750,5750,5750,5750,16
20240329,092800,118021360,5740,5750,5750,5740,2133
20240329,092700,105776610,5760,5770,5770,5740,655
20240329,092600,102010750,5760,5740,5790,5740,1016
20240329,092500,96158740,5740,5740,5740,5740,100
20240329,092400,95584740,5720,5740,5740,5720,1489
20240329,092300,87043620,5740,5750,5750,5720,2778
20240329,092200,71109280,5750,5780,5780,5750,2956
20240329,092100,54070660,5780,5790,5790,5780,996
20240329,092000,48313730,5790,5810,5810,5790,1370
20240329,091900,40368920,5810,5810,5810,5810,322
20240329,091800,38498100,5820,5830,5840,5820,909
20240329,091700,33200040,5830,5830,5830,5830,0
20240329,091600,33200040,5830,5800,5830,5800,630
20240329,091500,29530560,5820,5810,5820,5810,649
20240329,091400,25758220,5810,5810,5810,5810,15
20240329,091300,25671070,5820,5820,5820,5820,838
20240329,091200,20793910,5830,5820,5830,5820,632
20240329,091100,17109430,5820,5820,5820,5820,2
20240329,091000,17097790,5830,5830,5830,5830,5
20240329,090900,17068640,5830,5820,5840,5820,1208
20240329,090800,10027300,5820,5820,5820,5820,10
20240329,090700,9969100,5820,5820,5820,5820,0
20240329,090600,9969100,5820,5820,5820,5820,12
20240329,090500,9899260,5820,5830,5830,5820,372
20240329,090400,7730750,5830,5830,5830,5830,310
20240329,090300,5923450,5840,5830,5840,5830,101
20240329,090200,5333620,5840,5840,5840,5840,114
20240329,090100,4667860,5840,5810,5840,5800,132
20240329,090000,3897360,5800,5840,5840,5800,468