KissMeData/084850/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194000,531153250,20400,20400,20400,20400,641
20240329,193900,531153250,20400,20400,20400,20400,0
20240329,193800,531153250,20400,20400,20400,20400,0
20240329,193700,531153250,20400,20400,20400,20400,0
20240329,193600,531153250,20400,20400,20400,20400,0
20240329,193500,531153250,20400,20400,20400,20400,0
20240329,193400,531153250,20400,20400,20400,20400,0
20240329,193300,531153250,20400,20400,20400,20400,0
20240329,193200,531153250,20400,20400,20400,20400,0
20240329,193100,531153250,20400,20400,20400,20400,0
20240329,193000,531153250,20400,20400,20400,20400,0
20240329,192900,531153250,20400,20400,20400,20400,0
20240329,192800,531153250,20400,20400,20400,20400,0
20240329,192700,531153250,20400,20400,20400,20400,0
20240329,192600,531153250,20400,20400,20400,20400,0
20240329,192500,531153250,20400,20400,20400,20400,0
20240329,192400,531153250,20400,20400,20400,20400,0
20240329,192300,531153250,20400,20400,20400,20400,0
20240329,192200,531153250,20400,20400,20400,20400,0
20240329,192100,531153250,20400,20400,20400,20400,0
20240329,192000,531153250,20400,20400,20400,20400,0
20240329,191900,531153250,20400,20400,20400,20400,0
20240329,191800,531153250,20400,20400,20400,20400,0
20240329,191700,531153250,20400,20400,20400,20400,0
20240329,191600,531153250,20400,20400,20400,20400,0
20240329,191500,531153250,20400,20400,20400,20400,0
20240329,191400,531153250,20400,20400,20400,20400,0
20240329,191300,531153250,20400,20400,20400,20400,0
20240329,191200,531153250,20400,20400,20400,20400,0
20240329,191100,531153250,20400,20400,20400,20400,0
20240329,191000,531153250,20400,20400,20400,20400,641
20240329,190900,531153250,20400,20400,20400,20400,0
20240329,190800,531153250,20400,20400,20400,20400,0
20240329,190700,531153250,20400,20400,20400,20400,0
20240329,190600,531153250,20400,20400,20400,20400,0
20240329,190500,531153250,20400,20400,20400,20400,0
20240329,190400,531153250,20400,20400,20400,20400,0
20240329,190300,531153250,20400,20400,20400,20400,0
20240329,190200,531153250,20400,20400,20400,20400,0
20240329,190100,531153250,20400,20400,20400,20400,0
20240329,190000,531153250,20400,20400,20400,20400,0
20240329,185900,531153250,20400,20400,20400,20400,0
20240329,185800,531153250,20400,20400,20400,20400,0
20240329,185700,531153250,20400,20400,20400,20400,0
20240329,185600,531153250,20400,20400,20400,20400,0
20240329,185500,531153250,20400,20400,20400,20400,0
20240329,185400,531153250,20400,20400,20400,20400,0
20240329,185300,531153250,20400,20400,20400,20400,0
20240329,185200,531153250,20400,20400,20400,20400,0
20240329,185100,531153250,20400,20400,20400,20400,0
20240329,185000,531153250,20400,20400,20400,20400,0
20240329,184900,531153250,20400,20400,20400,20400,0
20240329,184800,531153250,20400,20400,20400,20400,0
20240329,184700,531153250,20400,20400,20400,20400,0
20240329,184600,531153250,20400,20400,20400,20400,0
20240329,184500,531153250,20400,20400,20400,20400,0
20240329,184400,531153250,20400,20400,20400,20400,0
20240329,184300,531153250,20400,20400,20400,20400,0
20240329,184200,531153250,20400,20400,20400,20400,0
20240329,184100,531153250,20400,20400,20400,20400,0
20240329,184000,531153250,20400,20400,20400,20400,641
20240329,183900,531153250,20400,20400,20400,20400,0
20240329,183800,531153250,20400,20400,20400,20400,0
20240329,183700,531153250,20400,20400,20400,20400,0
20240329,183600,531153250,20400,20400,20400,20400,0
20240329,183500,531153250,20400,20400,20400,20400,0
20240329,183400,531153250,20400,20400,20400,20400,0
20240329,183300,531153250,20400,20400,20400,20400,0
20240329,183200,531153250,20400,20400,20400,20400,0
20240329,183100,531153250,20400,20400,20400,20400,0
20240329,183000,531153250,20400,20400,20400,20400,0
20240329,182900,531153250,20400,20400,20400,20400,0
20240329,182800,531153250,20400,20400,20400,20400,0
20240329,182700,531153250,20400,20400,20400,20400,0
20240329,182600,531153250,20400,20400,20400,20400,0
20240329,182500,531153250,20400,20400,20400,20400,0
20240329,182400,531153250,20400,20400,20400,20400,0
20240329,182300,531153250,20400,20400,20400,20400,0
20240329,182200,531153250,20400,20400,20400,20400,0
20240329,182100,531153250,20400,20400,20400,20400,0
20240329,182000,531153250,20400,20400,20400,20400,0
20240329,181900,531153250,20400,20400,20400,20400,0
20240329,181800,531153250,20400,20400,20400,20400,0
20240329,181700,531153250,20400,20400,20400,20400,0
20240329,181600,531153250,20400,20400,20400,20400,0
20240329,181500,531153250,20400,20400,20400,20400,0
20240329,181400,531153250,20400,20400,20400,20400,0
20240329,181300,531153250,20400,20400,20400,20400,0
20240329,181200,531153250,20400,20400,20400,20400,0
20240329,181100,531153250,20400,20400,20400,20400,0
20240329,181000,531153250,20400,20400,20400,20400,641
20240329,180900,531153250,20400,20400,20400,20400,0
20240329,180800,531153250,20400,20400,20400,20400,0
20240329,180700,531153250,20400,20400,20400,20400,0
20240329,180600,531153250,20400,20400,20400,20400,0
20240329,180500,531153250,20400,20400,20400,20400,0
20240329,180400,531153250,20400,20400,20400,20400,0
20240329,180300,531153250,20400,20400,20400,20400,0
20240329,180200,531153250,20400,20400,20400,20400,0
20240329,180100,531153250,20400,20400,20400,20400,0
20240329,180000,531153250,20400,20400,20400,20400,0
20240329,175900,531153250,20400,20400,20400,20400,0
20240329,175800,531153250,20400,20400,20400,20400,0
20240329,175700,531153250,20400,20400,20400,20400,0
20240329,175600,531153250,20400,20400,20400,20400,0
20240329,175500,531153250,20400,20400,20400,20400,0
20240329,175400,531153250,20400,20400,20400,20400,0
20240329,175300,531153250,20400,20400,20400,20400,0
20240329,175200,531153250,20400,20400,20400,20400,0
20240329,175100,531153250,20400,20400,20400,20400,0
20240329,175000,531153250,20400,20400,20400,20400,0
20240329,174900,531153250,20400,20400,20400,20400,0
20240329,174800,531153250,20400,20400,20400,20400,0
20240329,174700,531153250,20400,20400,20400,20400,0
20240329,174600,531153250,20400,20400,20400,20400,0
20240329,174500,531153250,20400,20400,20400,20400,0
20240329,174400,531153250,20400,20400,20400,20400,0
20240329,174300,531153250,20400,20400,20400,20400,0
20240329,174200,531153250,20400,20400,20400,20400,0
20240329,174100,531153250,20400,20400,20400,20400,0
20240329,174000,531153250,20400,20400,20400,20400,641
20240329,173900,531153250,20400,20400,20400,20400,0
20240329,173800,531153250,20400,20400,20400,20400,0
20240329,173700,531153250,20400,20400,20400,20400,0
20240329,173600,531153250,20400,20400,20400,20400,0
20240329,173500,531153250,20400,20400,20400,20400,0
20240329,173400,531153250,20400,20400,20400,20400,0
20240329,173300,531153250,20400,20400,20400,20400,0
20240329,173200,531153250,20400,20400,20400,20400,0
20240329,173100,531153250,20400,20400,20400,20400,0
20240329,173000,531153250,20400,20400,20400,20400,0
20240329,172900,531153250,20400,20400,20400,20400,0
20240329,172800,531153250,20400,20400,20400,20400,0
20240329,172700,531153250,20400,20400,20400,20400,0
20240329,172600,531153250,20400,20400,20400,20400,0
20240329,172500,531153250,20400,20400,20400,20400,0
20240329,172400,531153250,20400,20400,20400,20400,0
20240329,172300,531153250,20400,20400,20400,20400,0
20240329,172200,531153250,20400,20400,20400,20400,0
20240329,172100,531153250,20400,20400,20400,20400,0
20240329,172000,531153250,20400,20400,20400,20400,0
20240329,171900,531153250,20400,20400,20400,20400,0
20240329,171800,531153250,20400,20400,20400,20400,0
20240329,171700,531153250,20400,20400,20400,20400,0
20240329,171600,531153250,20400,20400,20400,20400,0
20240329,171500,531153250,20400,20400,20400,20400,0
20240329,171400,531153250,20400,20400,20400,20400,0
20240329,171300,531153250,20400,20400,20400,20400,0
20240329,171200,531153250,20400,20400,20400,20400,0
20240329,171100,531153250,20400,20400,20400,20400,0
20240329,171000,531153250,20400,20400,20400,20400,641
20240329,170900,531153250,20400,20400,20400,20400,0
20240329,170800,531153250,20400,20400,20400,20400,0
20240329,170700,531153250,20400,20400,20400,20400,0
20240329,170600,531153250,20400,20400,20400,20400,0
20240329,170500,531153250,20400,20400,20400,20400,0
20240329,170400,531153250,20400,20400,20400,20400,0
20240329,170300,531153250,20400,20400,20400,20400,0
20240329,170200,531153250,20400,20400,20400,20400,0
20240329,170100,531153250,20400,20400,20400,20400,0
20240329,170000,531153250,20400,20400,20400,20400,0
20240329,165900,531153250,20400,20400,20400,20400,0
20240329,165800,531153250,20400,20400,20400,20400,0
20240329,165700,531153250,20400,20400,20400,20400,0
20240329,165600,531153250,20400,20400,20400,20400,0
20240329,165500,531153250,20400,20400,20400,20400,0
20240329,165400,531153250,20400,20400,20400,20400,0
20240329,165300,531153250,20400,20400,20400,20400,0
20240329,165200,531153250,20400,20400,20400,20400,0
20240329,165100,531153250,20400,20400,20400,20400,0
20240329,165000,531153250,20400,20400,20400,20400,0
20240329,164900,531153250,20400,20400,20400,20400,0
20240329,164800,531153250,20400,20400,20400,20400,0
20240329,164700,531153250,20400,20400,20400,20400,0
20240329,164600,531153250,20400,20400,20400,20400,0
20240329,164500,531153250,20400,20400,20400,20400,0
20240329,164400,531153250,20400,20400,20400,20400,0
20240329,164300,531153250,20400,20400,20400,20400,0
20240329,164200,531153250,20400,20400,20400,20400,0
20240329,164100,531153250,20400,20400,20400,20400,0
20240329,164000,531153250,20400,20400,20400,20400,641
20240329,163900,531153250,20400,20400,20400,20400,0
20240329,163800,531153250,20400,20400,20400,20400,0
20240329,163700,531153250,20400,20400,20400,20400,0
20240329,163600,531153250,20400,20400,20400,20400,0
20240329,163500,531153250,20400,20400,20400,20400,0
20240329,163400,531153250,20400,20400,20400,20400,0
20240329,163300,531153250,20400,20400,20400,20400,0
20240329,163200,531153250,20400,20400,20400,20400,0
20240329,163100,531153250,20400,20400,20400,20400,0
20240329,163000,531153250,20400,20400,20400,20400,0
20240329,162900,531153250,20400,20400,20400,20400,0
20240329,162800,531153250,20400,20400,20400,20400,0
20240329,162700,531153250,20400,20400,20400,20400,0
20240329,162600,531153250,20400,20400,20400,20400,0
20240329,162500,531153250,20400,20400,20400,20400,0
20240329,162400,531153250,20400,20400,20400,20400,0
20240329,162300,531153250,20400,20400,20400,20400,0
20240329,162200,531153250,20400,20400,20400,20400,0
20240329,162100,531153250,20400,20400,20400,20400,0
20240329,162000,531153250,20400,20400,20400,20400,0
20240329,161900,531153250,20400,20400,20400,20400,0
20240329,161800,531153250,20400,20400,20400,20400,0
20240329,161700,531153250,20400,20400,20400,20400,0
20240329,161600,531153250,20400,20400,20400,20400,0
20240329,161500,531153250,20400,20400,20400,20400,0
20240329,161400,531153250,20400,20400,20400,20400,0
20240329,161300,531153250,20400,20400,20400,20400,0
20240329,161200,531153250,20400,20400,20400,20400,0
20240329,161100,531153250,20400,20400,20400,20400,0
20240329,161000,531153250,20400,20400,20400,20400,641
20240329,160900,531153250,20400,20400,20400,20400,0
20240329,160800,531153250,20400,20400,20400,20400,0
20240329,160700,531153250,20400,20400,20400,20400,0
20240329,160600,531153250,20400,20400,20400,20400,0
20240329,160500,531153250,20400,20400,20400,20400,0
20240329,160400,531153250,20400,20400,20400,20400,0
20240329,160300,531153250,20400,20400,20400,20400,0
20240329,160200,531153250,20400,20400,20400,20400,0
20240329,160100,531153250,20400,20400,20400,20400,0
20240329,160000,531153250,20400,20400,20400,20400,0
20240329,155900,531153250,20400,20400,20400,20400,0
20240329,155800,531153250,20400,20400,20400,20400,0
20240329,155700,531153250,20400,20400,20400,20400,0
20240329,155600,531153250,20400,20400,20400,20400,0
20240329,155500,531153250,20400,20400,20400,20400,0
20240329,155400,531153250,20400,20400,20400,20400,0
20240329,155300,531153250,20400,20400,20400,20400,0
20240329,155200,531153250,20400,20400,20400,20400,0
20240329,155100,531153250,20400,20400,20400,20400,0
20240329,155000,531153250,20400,20400,20400,20400,0
20240329,154900,531153250,20400,20400,20400,20400,0
20240329,154800,531153250,20400,20400,20400,20400,0
20240329,154700,531153250,20400,20400,20400,20400,0
20240329,154600,531153250,20400,20400,20400,20400,0
20240329,154500,531153250,20400,20400,20400,20400,0
20240329,154400,531153250,20400,20400,20400,20400,0
20240329,154300,531153250,20400,20400,20400,20400,0
20240329,154200,531153250,20400,20400,20400,20400,0
20240329,154100,531153250,20400,20400,20400,20400,0
20240329,154000,531153250,20400,20400,20400,20400,641
20240329,153900,531153250,20400,20400,20400,20400,0
20240329,153800,531153250,20400,20400,20400,20400,0
20240329,153700,531153250,20400,20400,20400,20400,0
20240329,153600,531153250,20400,20400,20400,20400,0
20240329,153500,531153250,20400,20400,20400,20400,0
20240329,153400,531153250,20400,20400,20400,20400,0
20240329,153300,531153250,20400,20400,20400,20400,0
20240329,153200,531153250,20400,20400,20400,20400,0
20240329,153100,531153250,20400,20400,20400,20400,0
20240329,153000,531153250,20400,20400,20400,20400,641
20240329,152900,518076850,20350,20350,20350,20350,0
20240329,152800,518076850,20350,20350,20350,20350,0
20240329,152700,518076850,20350,20350,20350,20350,0
20240329,152600,518076850,20350,20350,20350,20350,0
20240329,152500,518076850,20350,20350,20350,20350,0
20240329,152400,518076850,20350,20350,20350,20350,0
20240329,152300,518076850,20350,20350,20350,20350,0
20240329,152200,518076850,20350,20350,20350,20350,0
20240329,152100,518076850,20350,20350,20350,20350,0
20240329,152000,518076850,20350,20350,20350,20350,0
20240329,151900,518076850,20350,20300,20350,20300,106
20240329,151800,515924100,20350,20350,20350,20300,39
20240329,151700,515131700,20300,20350,20350,20300,9
20240329,151600,514948950,20350,20350,20350,20350,11
20240329,151500,514725100,20350,20350,20350,20300,361
20240329,151400,507384150,20350,20350,20350,20350,7
20240329,151300,507241700,20300,20300,20300,20300,76
20240329,151200,505698900,20300,20300,20350,20300,141
20240329,151100,502836200,20300,20300,20300,20300,201
20240329,151000,498755900,20300,20350,20350,20300,217
20240329,150900,494350750,20300,20300,20300,20300,0
20240329,150800,494350750,20300,20300,20300,20300,1
20240329,150700,494330450,20300,20350,20350,20250,502
20240329,150600,484141350,20300,20300,20300,20300,0
20240329,150500,484141350,20300,20300,20300,20300,24
20240329,150400,483654150,20350,20350,20350,20300,18
20240329,150300,483288500,20350,20350,20350,20350,2
20240329,150200,483247800,20350,20350,20350,20350,12
20240329,150100,483003600,20350,20350,20350,20350,1
20240329,150000,482983250,20300,20300,20300,20300,0
20240329,145900,482983250,20300,20300,20300,20300,62
20240329,145800,481724650,20300,20350,20350,20300,9
20240329,145700,481541750,20350,20350,20350,20350,2
20240329,145600,481501050,20300,20300,20300,20300,0
20240329,145500,481501050,20300,20300,20300,20300,1
20240329,145400,481480750,20300,20300,20300,20300,0
20240329,145300,481480750,20300,20300,20300,20250,217
20240329,145200,477076050,20300,20300,20300,20300,0
20240329,145100,477076050,20300,20300,20300,20300,12
20240329,145000,476832450,20300,20300,20300,20300,140
20240329,144900,473990450,20300,20300,20300,20300,5
20240329,144800,473888950,20350,20350,20350,20350,0
20240329,144700,473888950,20350,20350,20350,20350,2
20240329,144600,473848250,20350,20350,20350,20350,12
20240329,144500,473604050,20350,20350,20350,20350,2
20240329,144400,473563350,20350,20350,20350,20350,7
20240329,144300,473420900,20350,20350,20350,20350,61
20240329,144200,472179550,20350,20350,20350,20350,0
20240329,144100,472179550,20350,20350,20350,20350,16
20240329,144000,471853950,20400,20400,20400,20400,1
20240329,143900,471833550,20400,20400,20400,20400,58
20240329,143800,470650350,20400,20400,20400,20400,2
20240329,143700,470609550,20400,20400,20400,20400,20
20240329,143600,470201550,20400,20400,20400,20400,2
20240329,143500,470160750,20400,20400,20400,20400,1
20240329,143400,470140350,20400,20400,20400,20400,5
20240329,143300,470038350,20250,20300,20300,20250,365
20240329,143200,462630100,20300,20300,20300,20300,0
20240329,143100,462630100,20300,20300,20300,20300,148
20240329,143000,459625700,20350,20350,20350,20350,0
20240329,142900,459625700,20350,20350,20350,20350,145
20240329,142800,456674950,20350,20350,20350,20350,13
20240329,142700,456410400,20350,20350,20350,20350,0
20240329,142600,456410400,20350,20350,20350,20350,26
20240329,142500,455881300,20350,20400,20400,20350,287
20240329,142400,450039750,20400,20400,20400,20400,0
20240329,142300,450039750,20400,20400,20400,20400,0
20240329,142200,450039750,20400,20400,20400,20400,0
20240329,142100,450039750,20400,20400,20400,20400,23
20240329,142000,449570550,20350,20350,20350,20350,0
20240329,141900,449570550,20350,20350,20350,20350,1
20240329,141800,449550200,20300,20350,20350,20300,39
20240329,141700,448758000,20350,20350,20350,20300,366
20240329,141600,441323950,20350,20350,20350,20350,0
20240329,141500,441323950,20350,20450,20550,20300,3506
20240329,141400,369866150,20500,20500,20500,20500,51
20240329,141300,368820650,20450,20450,20450,20450,0
20240329,141200,368820650,20450,20450,20450,20450,26
20240329,141100,368288950,20500,20500,20500,20500,0
20240329,141000,368288950,20500,20500,20500,20500,3
20240329,140900,368227450,20500,20500,20500,20500,10
20240329,140800,368022450,20450,20450,20450,20450,0
20240329,140700,368022450,20450,20450,20450,20450,0
20240329,140600,368022450,20450,20450,20450,20450,24
20240329,140500,367531650,20500,20500,20500,20500,41
20240329,140400,366691150,20500,20500,20500,20500,3
20240329,140300,366629650,20500,20500,20500,20500,10
20240329,140200,366424650,20500,20500,20500,20500,7
20240329,140100,366281150,20500,20500,20500,20500,0
20240329,140000,366281150,20500,20500,20500,20500,0
20240329,135900,366281150,20500,20500,20500,20500,0
20240329,135800,366281150,20500,20500,20500,20500,0
20240329,135700,366281150,20500,20500,20500,20500,0
20240329,135600,366281150,20500,20500,20500,20500,2
20240329,135500,366240150,20450,20450,20450,20450,37
20240329,135400,365483500,20400,20400,20400,20400,116
20240329,135300,363117100,20450,20450,20450,20450,115
20240329,135200,360765350,20450,20450,20450,20450,30
20240329,135100,360151850,20450,20450,20450,20450,0
20240329,135000,360151850,20450,20450,20450,20450,0
20240329,134900,360151850,20450,20500,20500,20450,21
20240329,134800,359722150,20450,20450,20450,20450,0
20240329,134700,359722150,20450,20450,20450,20450,0
20240329,134600,359722150,20450,20450,20450,20450,0
20240329,134500,359722150,20450,20450,20450,20450,0
20240329,134400,359722150,20450,20450,20450,20450,10
20240329,134300,359517650,20450,20450,20450,20450,113
20240329,134200,357206800,20450,20450,20450,20450,0
20240329,134100,357206800,20450,20450,20450,20450,0
20240329,134000,357206800,20450,20450,20450,20450,23
20240329,133900,356736450,20450,20450,20450,20450,14
20240329,133800,356450150,20450,20450,20450,20450,0
20240329,133700,356450150,20450,20450,20450,20450,109
20240329,133600,354221100,20500,20450,20500,20450,301
20240329,133500,348065150,20450,20500,20500,20450,255
20240329,133400,342838100,20500,20500,20500,20500,0
20240329,133300,342838100,20500,20500,20500,20500,0
20240329,133200,342838100,20500,20500,20500,20500,0
20240329,133100,342838100,20500,20500,20500,20500,147
20240329,133000,339824600,20550,20550,20550,20550,0
20240329,132900,339824600,20550,20550,20550,20550,5
20240329,132800,339721850,20550,20550,20550,20550,0
20240329,132700,339721850,20550,20550,20550,20550,0
20240329,132600,339721850,20550,20550,20550,20550,4
20240329,132500,339639650,20550,20550,20550,20550,22
20240329,132400,339187550,20550,20550,20550,20550,0
20240329,132300,339187550,20550,20550,20550,20550,0
20240329,132200,339187550,20550,20550,20550,20550,71
20240329,132100,337728500,20550,20550,20550,20550,344
20240329,132000,330659300,20550,20550,20550,20550,0
20240329,131900,330659300,20550,20550,20550,20550,0
20240329,131800,330659300,20550,20550,20550,20550,2
20240329,131700,330618200,20500,20500,20500,20500,1
20240329,131600,330597700,20500,20500,20500,20500,0
20240329,131500,330597700,20500,20500,20500,20500,462
20240329,131400,321126700,20500,20500,20500,20500,225
20240329,131300,316514200,20500,20500,20500,20500,7
20240329,131200,316370700,20550,20550,20550,20550,0
20240329,131100,316370700,20550,20550,20550,20550,0
20240329,131000,316370700,20550,20550,20550,20550,0
20240329,130900,316370700,20550,20550,20550,20550,1
20240329,130800,316350150,20550,20550,20550,20550,1
20240329,130700,316329600,20550,20550,20550,20550,1
20240329,130600,316309050,20550,20550,20550,20550,0
20240329,130500,316309050,20550,20550,20550,20550,57
20240329,130400,315137700,20550,20550,20550,20550,1
20240329,130300,315117150,20550,20550,20550,20550,0
20240329,130200,315117150,20550,20550,20550,20550,0
20240329,130100,315117150,20550,20550,20550,20550,0
20240329,130000,315117150,20550,20550,20550,20550,4
20240329,125900,315034950,20550,20550,20550,20550,0
20240329,125800,315034950,20550,20550,20550,20550,0
20240329,125700,315034950,20550,20550,20550,20550,80
20240329,125600,313390950,20500,20500,20500,20500,15
20240329,125500,313083450,20550,20550,20550,20550,1
20240329,125400,313062900,20550,20550,20550,20550,55
20240329,125300,311932650,20550,20550,20550,20550,0
20240329,125200,311932650,20550,20550,20550,20550,0
20240329,125100,311932650,20550,20550,20550,20550,5
20240329,125000,311829900,20500,20500,20500,20500,0
20240329,124900,311829900,20500,20500,20500,20500,0
20240329,124800,311829900,20500,20500,20500,20500,0
20240329,124700,311829900,20500,20500,20500,20500,0
20240329,124600,311829900,20500,20500,20500,20500,0
20240329,124500,311829900,20500,20500,20500,20500,22
20240329,124400,311378900,20500,20500,20500,20500,2
20240329,124300,311337900,20500,20500,20500,20500,0
20240329,124200,311337900,20500,20500,20500,20500,0
20240329,124100,311337900,20500,20500,20500,20500,0
20240329,124000,311337900,20500,20500,20500,20500,0
20240329,123900,311337900,20500,20500,20500,20500,0
20240329,123800,311337900,20500,20500,20500,20500,0
20240329,123700,311337900,20500,20500,20500,20500,4
20240329,123600,311255900,20500,20550,20550,20500,436
20240329,123500,302296800,20550,20550,20550,20550,0
20240329,123400,302296800,20550,20550,20550,20550,0
20240329,123300,302296800,20550,20550,20550,20550,0
20240329,123200,302296800,20550,20550,20550,20550,0
20240329,123100,302296800,20550,20550,20550,20550,0
20240329,123000,302296800,20550,20550,20550,20550,0
20240329,122900,302296800,20550,20550,20550,20550,0
20240329,122800,302296800,20550,20550,20550,20550,93
20240329,122700,300385650,20500,20500,20500,20500,0
20240329,122600,300385650,20500,20500,20500,20500,12
20240329,122500,300139650,20500,20500,20500,20500,0
20240329,122400,300139650,20500,20500,20500,20500,0
20240329,122300,300139650,20500,20500,20500,20500,0
20240329,122200,300139650,20500,20500,20500,20500,103
20240329,122100,298028150,20550,20550,20550,20550,0
20240329,122000,298028150,20550,20500,20550,20500,637
20240329,121900,284969600,20500,20550,20550,20500,828
20240329,121800,267961950,20600,20600,20600,20600,0
20240329,121700,267961950,20600,20600,20600,20600,0
20240329,121600,267961950,20600,20600,20600,20600,0
20240329,121500,267961950,20600,20600,20600,20600,5
20240329,121400,267858950,20600,20600,20600,20600,7
20240329,121300,267714750,20600,20600,20600,20600,0
20240329,121200,267714750,20600,20550,20600,20550,18
20240329,121100,267344800,20600,20600,20600,20600,150
20240329,121000,264254800,20600,20600,20600,20600,1
20240329,120900,264234200,20600,20600,20600,20600,0
20240329,120800,264234200,20600,20600,20600,20600,5
20240329,120700,264131200,20600,20600,20600,20600,0
20240329,120600,264131200,20600,20600,20600,20600,0
20240329,120500,264131200,20600,20600,20600,20600,0
20240329,120400,264131200,20600,20600,20600,20600,3
20240329,120300,264069400,20600,20600,20600,20600,2
20240329,120200,264028200,20600,20600,20600,20600,0
20240329,120100,264028200,20600,20600,20600,20600,8
20240329,120000,263863400,20600,20600,20600,20600,0
20240329,115900,263863400,20600,20600,20600,20600,52
20240329,115800,262792200,20600,20600,20600,20600,92
20240329,115700,260897000,20600,20600,20600,20600,0
20240329,115600,260897000,20600,20600,20600,20600,1
20240329,115500,260876400,20550,20550,20550,20550,1
20240329,115400,260855850,20550,20550,20550,20500,547
20240329,115300,249619700,20550,20550,20550,20550,12
20240329,115200,249373100,20500,20550,20550,20500,231
20240329,115100,244635000,20500,20500,20500,20500,9
20240329,115000,244450500,20500,20500,20500,20500,0
20240329,114900,244450500,20500,20550,20550,20500,441
20240329,114800,235388350,20500,20500,20500,20500,0
20240329,114700,235388350,20500,20500,20500,20500,22
20240329,114600,234937350,20550,20550,20550,20550,14
20240329,114500,234649650,20550,20550,20550,20550,0
20240329,114400,234649650,20550,20550,20550,20550,15
20240329,114300,234341400,20500,20500,20500,20500,117
20240329,114200,231942900,20500,20500,20500,20500,0
20240329,114100,231942900,20500,20500,20500,20500,11
20240329,114000,231717400,20500,20500,20500,20500,0
20240329,113900,231717400,20500,20550,20550,20500,21
20240329,113800,231286550,20550,20550,20550,20550,1
20240329,113700,231266000,20500,20500,20500,20500,0
20240329,113600,231266000,20500,20500,20500,20500,34
20240329,113500,230569000,20500,20500,20500,20500,297
20240329,113400,224480500,20500,20500,20500,20500,0
20240329,113300,224480500,20500,20500,20500,20500,0
20240329,113200,224480500,20500,20500,20500,20500,24
20240329,113100,223988500,20550,20550,20550,20550,3
20240329,113000,223926850,20500,20500,20500,20500,0
20240329,112900,223926850,20500,20500,20500,20500,0
20240329,112800,223926850,20500,20500,20500,20500,0
20240329,112700,223926850,20500,20550,20550,20500,360
20240329,112600,216534650,20550,20550,20550,20550,55
20240329,112500,215404400,20550,20550,20550,20550,1
20240329,112400,215383850,20550,20550,20550,20550,0
20240329,112300,215383850,20550,20500,20550,20500,8
20240329,112200,215219500,20550,20550,20550,20550,2
20240329,112100,215178400,20550,20550,20550,20550,0
20240329,112000,215178400,20550,20550,20550,20550,1
20240329,111900,215157850,20550,20550,20550,20550,0
20240329,111800,215157850,20550,20550,20550,20550,0
20240329,111700,215157850,20550,20550,20550,20550,105
20240329,111600,213000100,20550,20550,20550,20550,2
20240329,111500,212959000,20550,20550,20550,20550,0
20240329,111400,212959000,20550,20550,20550,20550,0
20240329,111300,212959000,20550,20550,20550,20550,1
20240329,111200,212938450,20500,20500,20500,20500,340
20240329,111100,205968450,20550,20550,20550,20500,43
20240329,111000,205085300,20500,20500,20500,20500,12
20240329,110900,204839300,20500,20500,20500,20500,0
20240329,110800,204839300,20500,20500,20500,20500,9
20240329,110700,204654800,20550,20500,20550,20500,38
20240329,110600,203875450,20550,20550,20550,20550,2
20240329,110500,203834350,20500,20500,20550,20500,90
20240329,110400,201989300,20550,20550,20550,20550,0
20240329,110300,201989300,20550,20550,20550,20550,0
20240329,110200,201989300,20550,20550,20550,20550,0
20240329,110100,201989300,20550,20500,20550,20500,392
20240329,110000,193953250,20500,20500,20500,20500,92
20240329,105900,192067250,20550,20550,20550,20550,16
20240329,105800,191738450,20550,20550,20550,20550,1
20240329,105700,191717900,20500,20500,20500,20500,531
20240329,105600,180832400,20550,20550,20550,20550,0
20240329,105500,180832400,20550,20500,20550,20500,3
20240329,105400,180770800,20550,20550,20550,20550,8
20240329,105300,180606400,20550,20550,20550,20550,8
20240329,105200,180442000,20550,20550,20550,20550,66
20240329,105100,179085700,20550,20550,20550,20550,5
20240329,105000,178982950,20550,20550,20550,20550,0
20240329,104900,178982950,20550,20550,20550,20550,1
20240329,104800,178962400,20500,20500,20500,20500,20
20240329,104700,178552400,20500,20550,20550,20500,80
20240329,104600,176910700,20550,20550,20550,20550,91
20240329,104500,175040650,20500,20500,20500,20500,0
20240329,104400,175040650,20500,20550,20600,20500,455
20240329,104300,165712100,20550,20550,20550,20550,139
20240329,104200,162855650,20600,20600,20600,20600,1
20240329,104100,162835050,20550,20550,20550,20550,0
20240329,104000,162835050,20550,20550,20550,20550,55
20240329,103900,161704800,20600,20600,20600,20600,21
20240329,103800,161272200,20650,20650,20650,20650,76
20240329,103700,159702800,20650,20650,20650,20650,7
20240329,103600,159558250,20600,20600,20600,20600,0
20240329,103500,159558250,20600,20650,20650,20600,2
20240329,103400,159517000,20650,20650,20650,20650,2
20240329,103300,159475700,20650,20650,20650,20650,0
20240329,103200,159475700,20650,20650,20650,20650,0
20240329,103100,159475700,20650,20650,20650,20650,7
20240329,103000,159331150,20650,20650,20650,20650,16
20240329,102900,159000750,20650,20650,20650,20650,23
20240329,102800,158525800,20600,20600,20600,20600,13
20240329,102700,158258000,20600,20600,20600,20600,0
20240329,102600,158258000,20600,20600,20600,20600,36
20240329,102500,157516400,20600,20600,20600,20600,0
20240329,102400,157516400,20600,20650,20650,20600,20
20240329,102300,157104000,20600,20600,20600,20600,0
20240329,102200,157104000,20600,20600,20600,20600,0
20240329,102100,157104000,20600,20600,20600,20600,0
20240329,102000,157104000,20600,20600,20600,20600,0
20240329,101900,157104000,20600,20600,20600,20600,0
20240329,101800,157104000,20600,20650,20650,20600,15
20240329,101700,156794300,20650,20650,20650,20650,0
20240329,101600,156794300,20650,20650,20650,20650,10
20240329,101500,156587800,20700,20700,20700,20700,0
20240329,101400,156587800,20700,20650,20700,20650,15
20240329,101300,156277950,20600,20600,20600,20600,97
20240329,101200,154279750,20700,20700,20700,20700,0
20240329,101100,154279750,20700,20700,20700,20700,0
20240329,101000,154279750,20700,20700,20700,20700,0
20240329,100900,154279750,20700,20700,20700,20700,131
20240329,100800,151568050,20700,20700,20700,20700,56
20240329,100700,150408850,20700,20600,20700,20600,333
20240329,100600,143538950,20600,20600,20600,20600,2
20240329,100500,143497750,20600,20600,20600,20600,12
20240329,100400,143250550,20600,20600,20600,20600,4
20240329,100300,143168150,20550,20550,20550,20550,14
20240329,100200,142880450,20550,20600,20600,20550,111
20240329,100100,140598850,20600,20600,20600,20600,0
20240329,100000,140598850,20600,20550,20600,20550,18
20240329,095900,140228500,20650,20600,20650,20600,30
20240329,095800,139609050,20650,20650,20650,20650,0
20240329,095700,139609050,20650,20650,20650,20650,28
20240329,095600,139030850,20650,20550,20650,20500,106
20240329,095500,136851650,20650,20600,20650,20600,3
20240329,095400,136789750,20650,20550,20650,20500,1139
20240329,095300,113423250,20650,20650,20650,20650,0
20240329,095200,113423250,20650,20650,20650,20650,0
20240329,095100,113423250,20650,20650,20650,20650,10
20240329,095000,113216750,20650,20650,20650,20650,0
20240329,094900,113216750,20650,20500,20650,20500,12
20240329,094800,112970250,20500,20500,20500,20450,1175
20240329,094700,88884600,20500,20500,20500,20500,14
20240329,094600,88597600,20450,20650,20650,20450,603
20240329,094500,76195250,20650,20650,20650,20650,0
20240329,094400,76195250,20650,20550,20650,20550,665
20240329,094300,62524800,20550,20550,20550,20550,0
20240329,094200,62524800,20550,20550,20550,20550,0
20240329,094100,62524800,20550,20550,20550,20550,2
20240329,094000,62483700,20550,20500,20550,20500,317
20240329,093900,55972050,20500,20550,20550,20500,45
20240329,093800,55049200,20500,20500,20500,20500,0
20240329,093700,55049200,20500,20500,20500,20500,16
20240329,093600,54721200,20500,20500,20550,20500,141
20240329,093500,51826950,20500,20500,20500,20500,13
20240329,093400,51560450,20500,20500,20500,20500,72
20240329,093300,50084450,20550,20550,20550,20550,0
20240329,093200,50084450,20550,20550,20550,20550,1
20240329,093100,50063900,20500,20500,20500,20500,0
20240329,093000,50063900,20500,20500,20500,20500,14
20240329,092900,49776900,20500,20500,20500,20500,68
20240329,092800,48382900,20500,20500,20500,20500,0
20240329,092700,48382900,20500,20500,20500,20500,0
20240329,092600,48382900,20500,20500,20500,20500,0
20240329,092500,48382900,20500,20500,20500,20500,0
20240329,092400,48382900,20500,20500,20500,20500,12
20240329,092300,48136900,20500,20500,20550,20500,206
20240329,092200,43905200,20500,20450,20500,20450,24
20240329,092100,43414350,20450,20450,20450,20450,14
20240329,092000,43128050,20600,20600,20600,20600,1
20240329,091900,43107450,20450,20500,20500,20450,44
20240329,091800,42205600,20500,20550,20550,20450,100
20240329,091700,40152850,20550,20600,20600,20550,59
20240329,091600,38937700,20600,20600,20600,20600,13
20240329,091500,38669900,20550,20550,20550,20550,122
20240329,091400,36162800,20500,20500,20500,20500,3
20240329,091300,36101300,20450,20450,20450,20450,0
20240329,091200,36101300,20450,20450,20450,20450,0
20240329,091100,36101300,20450,20450,20450,20450,0
20240329,091000,36101300,20450,20500,20500,20450,10
20240329,090900,35896700,20400,20550,20550,20400,167
20240329,090800,32480850,20550,20500,20550,20400,364
20240329,090700,25040000,20500,20550,20550,20400,519
20240329,090600,14413650,20550,20650,20650,20550,163
20240329,090500,11057050,20650,20650,20650,20600,110
20240329,090400,8785800,20650,20700,20700,20650,123
20240329,090300,6240050,20750,20750,20750,20750,1
20240329,090200,6219300,20800,20900,20900,20800,109
20240329,090100,3946100,20900,20900,20950,20850,130
20240329,090000,1227200,20800,20800,20800,20800,59