KissMeData/086710/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193900,314044660,8000,8000,8000,8000,204
20240328,193800,314044660,8000,8000,8000,8000,0
20240328,193700,314044660,8000,8000,8000,8000,0
20240328,193600,314044660,8000,8000,8000,8000,0
20240328,193500,314044660,8000,8000,8000,8000,0
20240328,193400,314044660,8000,8000,8000,8000,0
20240328,193300,314044660,8000,8000,8000,8000,0
20240328,193200,314044660,8000,8000,8000,8000,0
20240328,193100,314044660,8000,8000,8000,8000,0
20240328,193000,314044660,8000,8000,8000,8000,0
20240328,192900,314044660,8000,8000,8000,8000,0
20240328,192800,314044660,8000,8000,8000,8000,0
20240328,192700,314044660,8000,8000,8000,8000,0
20240328,192600,314044660,8000,8000,8000,8000,0
20240328,192500,314044660,8000,8000,8000,8000,0
20240328,192400,314044660,8000,8000,8000,8000,0
20240328,192300,314044660,8000,8000,8000,8000,0
20240328,192200,314044660,8000,8000,8000,8000,0
20240328,192100,314044660,8000,8000,8000,8000,0
20240328,192000,314044660,8000,8000,8000,8000,0
20240328,191900,314044660,8000,8000,8000,8000,0
20240328,191800,314044660,8000,8000,8000,8000,0
20240328,191700,314044660,8000,8000,8000,8000,0
20240328,191600,314044660,8000,8000,8000,8000,0
20240328,191500,314044660,8000,8000,8000,8000,0
20240328,191400,314044660,8000,8000,8000,8000,0
20240328,191300,314044660,8000,8000,8000,8000,0
20240328,191200,314044660,8000,8000,8000,8000,0
20240328,191100,314044660,8000,8000,8000,8000,0
20240328,191000,314044660,8000,8000,8000,8000,0
20240328,190900,314044660,8000,8000,8000,8000,204
20240328,190800,314044660,8000,8000,8000,8000,0
20240328,190700,314044660,8000,8000,8000,8000,0
20240328,190600,314044660,8000,8000,8000,8000,0
20240328,190500,314044660,8000,8000,8000,8000,0
20240328,190400,314044660,8000,8000,8000,8000,0
20240328,190300,314044660,8000,8000,8000,8000,0
20240328,190200,314044660,8000,8000,8000,8000,0
20240328,190100,314044660,8000,8000,8000,8000,0
20240328,190000,314044660,8000,8000,8000,8000,0
20240328,185900,314044660,8000,8000,8000,8000,0
20240328,185800,314044660,8000,8000,8000,8000,0
20240328,185700,314044660,8000,8000,8000,8000,0
20240328,185600,314044660,8000,8000,8000,8000,0
20240328,185500,314044660,8000,8000,8000,8000,0
20240328,185400,314044660,8000,8000,8000,8000,0
20240328,185300,314044660,8000,8000,8000,8000,0
20240328,185200,314044660,8000,8000,8000,8000,0
20240328,185100,314044660,8000,8000,8000,8000,0
20240328,185000,314044660,8000,8000,8000,8000,0
20240328,184900,314044660,8000,8000,8000,8000,0
20240328,184800,314044660,8000,8000,8000,8000,0
20240328,184700,314044660,8000,8000,8000,8000,0
20240328,184600,314044660,8000,8000,8000,8000,0
20240328,184500,314044660,8000,8000,8000,8000,0
20240328,184400,314044660,8000,8000,8000,8000,0
20240328,184300,314044660,8000,8000,8000,8000,0
20240328,184200,314044660,8000,8000,8000,8000,0
20240328,184100,314044660,8000,8000,8000,8000,0
20240328,184000,314044660,8000,8000,8000,8000,0
20240328,183900,314044660,8000,8000,8000,8000,204
20240328,183800,314044660,8000,8000,8000,8000,0
20240328,183700,314044660,8000,8000,8000,8000,0
20240328,183600,314044660,8000,8000,8000,8000,0
20240328,183500,314044660,8000,8000,8000,8000,0
20240328,183400,314044660,8000,8000,8000,8000,0
20240328,183300,314044660,8000,8000,8000,8000,0
20240328,183200,314044660,8000,8000,8000,8000,0
20240328,183100,314044660,8000,8000,8000,8000,0
20240328,183000,314044660,8000,8000,8000,8000,0
20240328,182900,314044660,8000,8000,8000,8000,0
20240328,182800,314044660,8000,8000,8000,8000,0
20240328,182700,314044660,8000,8000,8000,8000,0
20240328,182600,314044660,8000,8000,8000,8000,0
20240328,182500,314044660,8000,8000,8000,8000,0
20240328,182400,314044660,8000,8000,8000,8000,0
20240328,182300,314044660,8000,8000,8000,8000,0
20240328,182200,314044660,8000,8000,8000,8000,0
20240328,182100,314044660,8000,8000,8000,8000,0
20240328,182000,314044660,8000,8000,8000,8000,0
20240328,181900,314044660,8000,8000,8000,8000,0
20240328,181800,314044660,8000,8000,8000,8000,0
20240328,181700,314044660,8000,8000,8000,8000,0
20240328,181600,314044660,8000,8000,8000,8000,0
20240328,181500,314044660,8000,8000,8000,8000,0
20240328,181400,314044660,8000,8000,8000,8000,0
20240328,181300,314044660,8000,8000,8000,8000,0
20240328,181200,314044660,8000,8000,8000,8000,0
20240328,181100,314044660,8000,8000,8000,8000,0
20240328,181000,314044660,8000,8000,8000,8000,0
20240328,180900,314044660,8000,8000,8000,8000,204
20240328,180800,314044660,8000,8000,8000,8000,0
20240328,180700,314044660,8000,8000,8000,8000,0
20240328,180600,314044660,8000,8000,8000,8000,0
20240328,180500,314044660,8000,8000,8000,8000,0
20240328,180400,314044660,8000,8000,8000,8000,0
20240328,180300,314044660,8000,8000,8000,8000,0
20240328,180200,314044660,8000,8000,8000,8000,0
20240328,180100,314044660,8000,8000,8000,8000,0
20240328,180000,314044660,8000,8000,8000,8000,0
20240328,175900,314044660,8000,8000,8000,8000,0
20240328,175800,314044660,8000,8000,8000,8000,0
20240328,175700,314044660,8000,8000,8000,8000,0
20240328,175600,314044660,8000,8000,8000,8000,0
20240328,175500,314044660,8000,8000,8000,8000,0
20240328,175400,314044660,8000,8000,8000,8000,0
20240328,175300,314044660,8000,8000,8000,8000,0
20240328,175200,314044660,8000,8000,8000,8000,0
20240328,175100,314044660,8000,8000,8000,8000,0
20240328,175000,314044660,8000,8000,8000,8000,0
20240328,174900,314044660,8000,8000,8000,8000,0
20240328,174800,314044660,8000,8000,8000,8000,0
20240328,174700,314044660,8000,8000,8000,8000,0
20240328,174600,314044660,8000,8000,8000,8000,0
20240328,174500,314044660,8000,8000,8000,8000,0
20240328,174400,314044660,8000,8000,8000,8000,0
20240328,174300,314044660,8000,8000,8000,8000,0
20240328,174200,314044660,8000,8000,8000,8000,0
20240328,174100,314044660,8000,8000,8000,8000,0
20240328,174000,314044660,8000,8000,8000,8000,0
20240328,173900,314044660,8000,8000,8000,8000,204
20240328,173800,314044660,8000,8000,8000,8000,0
20240328,173700,314044660,8000,8000,8000,8000,0
20240328,173600,314044660,8000,8000,8000,8000,0
20240328,173500,314044660,8000,8000,8000,8000,0
20240328,173400,314044660,8000,8000,8000,8000,0
20240328,173300,314044660,8000,8000,8000,8000,0
20240328,173200,314044660,8000,8000,8000,8000,0
20240328,173100,314044660,8000,8000,8000,8000,0
20240328,173000,314044660,8000,8000,8000,8000,0
20240328,172900,314044660,8000,8000,8000,8000,0
20240328,172800,314044660,8000,8000,8000,8000,0
20240328,172700,314044660,8000,8000,8000,8000,0
20240328,172600,314044660,8000,8000,8000,8000,0
20240328,172500,314044660,8000,8000,8000,8000,0
20240328,172400,314044660,8000,8000,8000,8000,0
20240328,172300,314044660,8000,8000,8000,8000,0
20240328,172200,314044660,8000,8000,8000,8000,0
20240328,172100,314044660,8000,8000,8000,8000,0
20240328,172000,314044660,8000,8000,8000,8000,0
20240328,171900,314044660,8000,8000,8000,8000,0
20240328,171800,314044660,8000,8000,8000,8000,0
20240328,171700,314044660,8000,8000,8000,8000,0
20240328,171600,314044660,8000,8000,8000,8000,0
20240328,171500,314044660,8000,8000,8000,8000,0
20240328,171400,314044660,8000,8000,8000,8000,0
20240328,171300,314044660,8000,8000,8000,8000,0
20240328,171200,314044660,8000,8000,8000,8000,0
20240328,171100,314044660,8000,8000,8000,8000,0
20240328,171000,314044660,8000,8000,8000,8000,0
20240328,170900,314044660,8000,8000,8000,8000,204
20240328,170800,314044660,8000,8000,8000,8000,0
20240328,170700,314044660,8000,8000,8000,8000,0
20240328,170600,314044660,8000,8000,8000,8000,0
20240328,170500,314044660,8000,8000,8000,8000,0
20240328,170400,314044660,8000,8000,8000,8000,0
20240328,170300,314044660,8000,8000,8000,8000,0
20240328,170200,314044660,8000,8000,8000,8000,0
20240328,170100,314044660,8000,8000,8000,8000,0
20240328,170000,314044660,8000,8000,8000,8000,0
20240328,165900,314044660,8000,8000,8000,8000,0
20240328,165800,314044660,8000,8000,8000,8000,0
20240328,165700,314044660,8000,8000,8000,8000,0
20240328,165600,314044660,8000,8000,8000,8000,0
20240328,165500,314044660,8000,8000,8000,8000,0
20240328,165400,314044660,8000,8000,8000,8000,0
20240328,165300,314044660,8000,8000,8000,8000,0
20240328,165200,314044660,8000,8000,8000,8000,0
20240328,165100,314044660,8000,8000,8000,8000,0
20240328,165000,314044660,8000,8000,8000,8000,0
20240328,164900,314044660,8000,8000,8000,8000,0
20240328,164800,314044660,8000,8000,8000,8000,0
20240328,164700,314044660,8000,8000,8000,8000,0
20240328,164600,314044660,8000,8000,8000,8000,0
20240328,164500,314044660,8000,8000,8000,8000,0
20240328,164400,314044660,8000,8000,8000,8000,0
20240328,164300,314044660,8000,8000,8000,8000,0
20240328,164200,314044660,8000,8000,8000,8000,0
20240328,164100,314044660,8000,8000,8000,8000,0
20240328,164000,314044660,8000,8000,8000,8000,0
20240328,163900,314044660,8000,8000,8000,8000,204
20240328,163800,314044660,8000,8000,8000,8000,0
20240328,163700,314044660,8000,8000,8000,8000,0
20240328,163600,314044660,8000,8000,8000,8000,0
20240328,163500,314044660,8000,8000,8000,8000,0
20240328,163400,314044660,8000,8000,8000,8000,0
20240328,163300,314044660,8000,8000,8000,8000,0
20240328,163200,314044660,8000,8000,8000,8000,0
20240328,163100,314044660,8000,8000,8000,8000,0
20240328,163000,314044660,8000,8000,8000,8000,0
20240328,162900,314044660,8000,8000,8000,8000,0
20240328,162800,314044660,8000,8000,8000,8000,0
20240328,162700,314044660,8000,8000,8000,8000,0
20240328,162600,314044660,8000,8000,8000,8000,0
20240328,162500,314044660,8000,8000,8000,8000,0
20240328,162400,314044660,8000,8000,8000,8000,0
20240328,162300,314044660,8000,8000,8000,8000,0
20240328,162200,314044660,8000,8000,8000,8000,0
20240328,162100,314044660,8000,8000,8000,8000,0
20240328,162000,314044660,8000,8000,8000,8000,0
20240328,161900,314044660,8000,8000,8000,8000,0
20240328,161800,314044660,8000,8000,8000,8000,0
20240328,161700,314044660,8000,8000,8000,8000,0
20240328,161600,314044660,8000,8000,8000,8000,0
20240328,161500,314044660,8000,8000,8000,8000,0
20240328,161400,314044660,8000,8000,8000,8000,0
20240328,161300,314044660,8000,8000,8000,8000,0
20240328,161200,314044660,8000,8000,8000,8000,0
20240328,161100,314044660,8000,8000,8000,8000,0
20240328,161000,314044660,8000,8000,8000,8000,0
20240328,160900,314044660,8000,8000,8000,8000,204
20240328,160800,314044660,8000,8000,8000,8000,0
20240328,160700,314044660,8000,8000,8000,8000,0
20240328,160600,314044660,8000,8000,8000,8000,0
20240328,160500,314044660,8000,8000,8000,8000,0
20240328,160400,314044660,8000,8000,8000,8000,0
20240328,160300,314044660,8000,8000,8000,8000,0
20240328,160200,314044660,8000,8000,8000,8000,0
20240328,160100,314044660,8000,8000,8000,8000,0
20240328,160000,314044660,8000,8000,8000,8000,0
20240328,155900,314044660,8000,8000,8000,8000,0
20240328,155800,314044660,8000,8000,8000,8000,0
20240328,155700,314044660,8000,8000,8000,8000,0
20240328,155600,314044660,8000,8000,8000,8000,0
20240328,155500,314044660,8000,8000,8000,8000,0
20240328,155400,314044660,8000,8000,8000,8000,0
20240328,155300,314044660,8000,8000,8000,8000,0
20240328,155200,314044660,8000,8000,8000,8000,0
20240328,155100,314044660,8000,8000,8000,8000,0
20240328,155000,314044660,8000,8000,8000,8000,0
20240328,154900,314044660,8000,8000,8000,8000,0
20240328,154800,314044660,8000,8000,8000,8000,0
20240328,154700,314044660,8000,8000,8000,8000,0
20240328,154600,314044660,8000,8000,8000,8000,0
20240328,154500,314044660,8000,8000,8000,8000,0
20240328,154400,314044660,8000,8000,8000,8000,0
20240328,154300,314044660,8000,8000,8000,8000,0
20240328,154200,314044660,8000,8000,8000,8000,0
20240328,154100,314044660,8000,8000,8000,8000,0
20240328,154000,314044660,8000,8000,8000,8000,0
20240328,153900,314044660,8000,8000,8000,8000,204
20240328,153800,314044660,8000,8000,8000,8000,0
20240328,153700,314044660,8000,8000,8000,8000,0
20240328,153600,314044660,8000,8000,8000,8000,0
20240328,153500,314044660,8000,8000,8000,8000,0
20240328,153400,314044660,8000,8000,8000,8000,0
20240328,153300,314044660,8000,8000,8000,8000,0
20240328,153200,314044660,8000,8000,8000,8000,0
20240328,153100,314044660,8000,8000,8000,8000,0
20240328,153000,314044660,8000,8000,8000,8000,204
20240328,152900,312412660,8010,8010,8010,8010,0
20240328,152800,312412660,8010,8010,8010,8010,0
20240328,152700,312412660,8010,8010,8010,8010,0
20240328,152600,312412660,8010,8010,8010,8010,0
20240328,152500,312412660,8010,8010,8010,8010,0
20240328,152400,312412660,8010,8010,8010,8010,0
20240328,152300,312412660,8010,8010,8010,8010,0
20240328,152200,312412660,8010,8010,8010,8010,0
20240328,152100,312412660,8010,8010,8010,8010,0
20240328,152000,312412660,8010,8010,8010,8010,0
20240328,151900,312412660,8010,8010,8010,8010,272
20240328,151800,310233940,7980,8000,8000,7980,1111
20240328,151700,301362260,8010,8010,8010,8010,0
20240328,151600,301362260,8010,8010,8010,8010,27
20240328,151500,301145990,8030,8030,8030,8030,0
20240328,151400,301145990,8030,8030,8030,8030,0
20240328,151300,301145990,8030,8030,8030,8030,0
20240328,151200,301145990,8030,8030,8030,8030,0
20240328,151100,301145990,8030,8030,8030,8030,0
20240328,151000,301145990,8030,8020,8030,8020,800
20240328,150900,294723190,8020,8020,8020,8020,0
20240328,150800,294723190,8020,8020,8020,8020,0
20240328,150700,294723190,8020,8020,8020,8020,5
20240328,150600,294683090,8030,8030,8030,8030,0
20240328,150500,294683090,8030,8030,8030,8030,35
20240328,150400,294402040,8030,8030,8030,8030,0
20240328,150300,294402040,8030,8030,8030,8030,0
20240328,150200,294402040,8030,8030,8030,8030,1
20240328,150100,294394010,8010,8010,8010,8010,0
20240328,150000,294394010,8010,8010,8010,8010,5
20240328,145900,294353960,8010,8010,8010,8010,20
20240328,145800,294193760,8030,8030,8030,8030,28
20240328,145700,293968920,8040,8040,8040,8040,0
20240328,145600,293968920,8040,8040,8040,8040,0
20240328,145500,293968920,8040,8040,8040,8040,0
20240328,145400,293968920,8040,8030,8040,8030,25
20240328,145300,293768100,8030,8030,8030,8030,0
20240328,145200,293768100,8030,8030,8030,8030,0
20240328,145100,293768100,8030,8030,8030,8030,0
20240328,145000,293768100,8030,8030,8030,8030,1
20240328,144900,293760070,8010,8010,8010,8010,0
20240328,144800,293760070,8010,8010,8010,8010,5
20240328,144700,293720020,8010,8010,8010,8010,0
20240328,144600,293720020,8010,8030,8030,8010,11
20240328,144500,293631890,8010,8010,8010,8010,0
20240328,144400,293631890,8010,8010,8010,8010,51
20240328,144300,293223380,8020,8020,8020,8020,129
20240328,144200,292188800,8040,8040,8040,8040,0
20240328,144100,292188800,8040,8040,8040,8040,0
20240328,144000,292188800,8040,8040,8040,8040,0
20240328,143900,292188800,8040,8040,8040,8040,0
20240328,143800,292188800,8040,8040,8040,8040,0
20240328,143700,292188800,8040,8040,8040,8040,0
20240328,143600,292188800,8040,8040,8040,8040,0
20240328,143500,292188800,8040,8040,8040,8040,0
20240328,143400,292188800,8040,8040,8040,8040,0
20240328,143300,292188800,8040,8040,8040,8040,1
20240328,143200,292180760,8020,8020,8020,8020,46
20240328,143100,291811840,8020,8020,8020,8020,0
20240328,143000,291811840,8020,8020,8020,8020,0
20240328,142900,291811840,8020,8010,8020,8010,874
20240328,142800,284802550,8010,8010,8010,8010,0
20240328,142700,284802550,8010,8010,8010,8010,0
20240328,142600,284802550,8010,8010,8010,8010,0
20240328,142500,284802550,8010,8010,8010,8010,0
20240328,142400,284802550,8010,8010,8010,8010,1
20240328,142300,284794540,7970,7970,7970,7970,0
20240328,142200,284794540,7970,7970,7970,7970,0
20240328,142100,284794540,7970,7970,7970,7970,0
20240328,142000,284794540,7970,8000,8000,7970,168
20240328,141900,283451890,8020,8020,8020,8020,0
20240328,141800,283451890,8020,8020,8020,8020,0
20240328,141700,283451890,8020,8020,8020,8020,0
20240328,141600,283451890,8020,8020,8020,8020,0
20240328,141500,283451890,8020,8020,8020,8020,0
20240328,141400,283451890,8020,8020,8020,8020,0
20240328,141300,283451890,8020,8020,8020,8020,0
20240328,141200,283451890,8020,8020,8020,8020,0
20240328,141100,283451890,8020,8020,8020,8020,0
20240328,141000,283451890,8020,8020,8020,8020,0
20240328,140900,283451890,8020,7990,8020,7990,10
20240328,140800,283371720,7990,7990,7990,7990,0
20240328,140700,283371720,7990,7990,7990,7990,1
20240328,140600,283363730,7970,7970,7970,7970,43
20240328,140500,283021020,7970,7970,7970,7970,0
20240328,140400,283021020,7970,7990,7990,7970,923
20240328,140300,275657080,7980,7990,7990,7980,47
20240328,140200,275281720,7990,7990,7990,7990,0
20240328,140100,275281720,7990,7990,7990,7990,0
20240328,140000,275281720,7990,7990,7990,7990,48
20240328,135900,274898200,7990,7990,7990,7990,2
20240328,135800,274882220,7990,8020,8020,7990,4
20240328,135700,274850230,7990,7990,7990,7990,0
20240328,135600,274850230,7990,7990,7990,7990,538
20240328,135500,270551610,7990,7990,7990,7990,1
20240328,135400,270543620,7990,7990,7990,7990,5
20240328,135300,270503670,8010,8010,8010,8010,0
20240328,135200,270503670,8010,8010,8010,8010,0
20240328,135100,270503670,8010,8010,8010,8010,0
20240328,135000,270503670,8010,8010,8010,8010,0
20240328,134900,270503670,8010,8010,8010,8010,359
20240328,134800,267628080,8020,8010,8020,8010,331
20240328,134700,264974870,8010,8010,8010,8010,0
20240328,134600,264974870,8010,8010,8010,8010,0
20240328,134500,264974870,8010,8010,8010,8010,0
20240328,134400,264974870,8010,8010,8010,8010,0
20240328,134300,264974870,8010,8010,8010,8010,0
20240328,134200,264974870,8010,8010,8010,8010,0
20240328,134100,264974870,8010,8010,8010,8010,0
20240328,134000,264974870,8010,8010,8010,8010,0
20240328,133900,264974870,8010,8010,8010,8010,0
20240328,133800,264974870,8010,8010,8010,8010,0
20240328,133700,264974870,8010,8010,8010,8010,0
20240328,133600,264974870,8010,8010,8010,8010,0
20240328,133500,264974870,8010,8010,8010,8010,0
20240328,133400,264974870,8010,8010,8010,8010,0
20240328,133300,264974870,8010,8010,8010,8010,0
20240328,133200,264974870,8010,8010,8010,8010,0
20240328,133100,264974870,8010,8010,8010,8010,0
20240328,133000,264974870,8010,8010,8010,8010,0
20240328,132900,264974870,8010,8010,8010,8010,0
20240328,132800,264974870,8010,8010,8010,8010,50
20240328,132700,264574370,8010,8010,8010,8010,0
20240328,132600,264574370,8010,8010,8010,8010,0
20240328,132500,264574370,8010,8010,8010,8010,0
20240328,132400,264574370,8010,8010,8010,8010,0
20240328,132300,264574370,8010,8010,8010,8010,0
20240328,132200,264574370,8010,8010,8010,8010,0
20240328,132100,264574370,8010,8010,8010,8010,12
20240328,132000,264478250,8010,8010,8010,8010,10
20240328,131900,264398150,8020,8020,8020,8020,0
20240328,131800,264398150,8020,8020,8020,8020,1
20240328,131700,264390130,7990,7990,7990,7990,0
20240328,131600,264390130,7990,7990,7990,7990,62
20240328,131500,263894750,7980,7980,7980,7980,0
20240328,131400,263894750,7980,7980,7980,7980,0
20240328,131300,263894750,7980,7980,7980,7980,0
20240328,131200,263894750,7980,7980,7980,7980,0
20240328,131100,263894750,7980,7980,7980,7980,50
20240328,131000,263495750,7980,7980,7980,7980,0
20240328,130900,263495750,7980,7990,7990,7980,33
20240328,130800,263232280,7990,7990,7990,7990,0
20240328,130700,263232280,7990,7990,7990,7990,0
20240328,130600,263232280,7990,7980,7990,7980,51
20240328,130500,262825290,7980,7980,7980,7980,50
20240328,130400,262426290,7980,7980,7980,7980,0
20240328,130300,262426290,7980,7980,7980,7980,0
20240328,130200,262426290,7980,7980,7980,7980,0
20240328,130100,262426290,7980,7980,7980,7980,0
20240328,130000,262426290,7980,7980,7980,7980,0
20240328,125900,262426290,7980,7980,7980,7980,36
20240328,125800,262139010,7980,7980,7980,7980,0
20240328,125700,262139010,7980,7980,7980,7980,35
20240328,125600,261859710,7990,7980,7990,7980,36
20240328,125500,261572420,7980,7980,7980,7980,35
20240328,125400,261293120,7990,7990,7990,7990,128
20240328,125300,260270400,7990,7990,7990,7990,10
20240328,125200,260190500,7980,7980,7980,7980,35
20240328,125100,259911200,7980,7980,7980,7980,35
20240328,125000,259631900,7980,7980,7980,7980,0
20240328,124900,259631900,7980,8000,8000,7980,63
20240328,124800,259129140,8000,8000,8000,8000,10
20240328,124700,259049140,8000,7980,8000,7980,36
20240328,124600,258761840,7980,7980,7980,7980,35
20240328,124500,258482540,7980,7980,7980,7980,0
20240328,124400,258482540,7980,7990,7990,7980,236
20240328,124300,256599140,7980,7980,7980,7980,35
20240328,124200,256319840,7980,7980,7980,7980,35
20240328,124100,256040540,8000,8000,8000,8000,12
20240328,124000,255944540,8000,8000,8000,8000,35
20240328,123900,255664540,8000,8000,8000,8000,36
20240328,123800,255376540,8000,8000,8000,8000,52
20240328,123700,254960540,8000,8000,8000,8000,72
20240328,123600,254384540,8010,8010,8010,8010,0
20240328,123500,254384540,8010,8010,8010,8010,20
20240328,123400,254224340,8000,8000,8000,8000,51
20240328,123300,253816340,8010,8010,8010,8010,19
20240328,123200,253664150,8040,8040,8040,8040,1
20240328,123100,253656110,8010,8010,8010,8010,35
20240328,123000,253375760,8010,8010,8010,8010,41
20240328,122900,253047350,8010,8010,8010,8010,36
20240328,122800,252758990,8010,8010,8010,8010,0
20240328,122700,252758990,8010,8010,8010,8010,35
20240328,122600,252478640,8010,8010,8010,8010,36
20240328,122500,252190280,8010,8010,8010,8010,35
20240328,122400,251909930,8000,8040,8040,8000,47
20240328,122300,251533450,8020,8020,8020,8020,0
20240328,122200,251533450,8020,8020,8020,8020,35
20240328,122100,251252750,8020,8020,8020,8020,35
20240328,122000,250972050,8020,8020,8020,8020,35
20240328,121900,250691350,8020,8020,8020,8020,0
20240328,121800,250691350,8020,8020,8020,8020,125
20240328,121700,249688850,8020,8020,8020,8020,35
20240328,121600,249408150,8020,8020,8020,8020,35
20240328,121500,249127450,8060,8020,8060,8020,55
20240328,121400,248685550,8020,8020,8020,8020,0
20240328,121300,248685550,8020,8020,8020,8020,35
20240328,121200,248404850,8020,8020,8020,8020,35
20240328,121100,248124150,8020,8020,8020,8020,35
20240328,121000,247843450,8070,8070,8070,8030,3752
20240328,120900,217701240,8040,8040,8040,8040,85
20240328,120800,217017840,8050,8050,8050,8050,10
20240328,120700,216937340,8050,8050,8050,8050,30
20240328,120600,216695840,8050,8050,8050,8050,0
20240328,120500,216695840,8050,8050,8050,8050,235
20240328,120400,214804090,8050,8050,8050,8050,51
20240328,120300,214393540,8060,8060,8060,8060,19
20240328,120200,214240400,8060,8060,8060,8060,35
20240328,120100,213958300,8060,8060,8060,8060,0
20240328,120000,213958300,8060,8060,8060,8060,35
20240328,115900,213676200,8060,8060,8060,8060,35
20240328,115800,213394100,8060,8060,8060,8060,35
20240328,115700,213112000,8060,8060,8060,8060,0
20240328,115600,213112000,8060,8060,8060,8060,35
20240328,115500,212829900,8060,8060,8060,8060,35
20240328,115400,212547800,8070,8060,8070,8060,131
20240328,115300,211490990,8060,8060,8060,8060,35
20240328,115200,211208890,8060,8060,8060,8060,0
20240328,115100,211208890,8060,8060,8060,8060,35
20240328,115000,210926790,8060,8060,8060,8060,35
20240328,114900,210644690,8060,8060,8060,8060,35
20240328,114800,210362590,8060,8060,8060,8060,0
20240328,114700,210362590,8060,8060,8060,8060,35
20240328,114600,210080490,8060,8060,8060,8060,35
20240328,114500,209798390,8060,8060,8060,8060,35
20240328,114400,209516290,8060,8060,8060,8060,39
20240328,114300,209201950,8070,8070,8070,8070,0
20240328,114200,209201950,8070,8070,8070,8070,31
20240328,114100,208951780,8060,8060,8060,8060,35
20240328,114000,208669680,8090,8060,8090,8060,36
20240328,113900,208379490,8060,8060,8060,8060,9
20240328,113800,208306950,8060,8070,8070,8060,60
20240328,113700,207823250,8070,8070,8070,8070,10
20240328,113600,207742550,8060,8060,8060,8060,35
20240328,113500,207460450,8060,8060,8060,8060,0
20240328,113400,207460450,8060,8090,8090,8060,36
20240328,113300,207170260,8060,8060,8060,8060,35
20240328,113200,206888160,8080,8060,8080,8060,82
20240328,113100,206227220,8050,8050,8050,8050,85
20240328,113000,205542970,8090,8080,8090,8080,10
20240328,112900,205462080,8050,8060,8060,8050,60
20240328,112800,204978830,8060,8060,8060,8060,35
20240328,112700,204696730,8060,8060,8060,8060,35
20240328,112600,204414630,8060,8060,8060,8060,0
20240328,112500,204414630,8060,8060,8060,8060,35
20240328,112400,204132530,8060,8060,8060,8060,36
20240328,112300,203842370,8060,8060,8060,8060,36
20240328,112200,203552210,8090,8060,8090,8060,45
20240328,112100,203189480,8090,8090,8090,8090,0
20240328,112000,203189480,8090,8090,8090,8090,26
20240328,111900,202979140,8090,8090,8090,8090,58
20240328,111800,202509920,8090,8100,8100,8090,279
20240328,111700,200252690,8100,8100,8100,8100,0
20240328,111600,200252690,8100,8100,8100,8100,35
20240328,111500,199969190,8100,8100,8100,8100,35
20240328,111400,199685690,8100,8100,8100,8100,35
20240328,111300,199402190,8100,8100,8100,8100,0
20240328,111200,199402190,8100,8100,8100,8100,1035
20240328,111100,191018690,8100,8110,8110,8100,569
20240328,111000,186407840,8110,8140,8140,8110,2
20240328,110900,186391590,8100,8100,8100,8100,35
20240328,110800,186108090,8100,8100,8100,8100,0
20240328,110700,186108090,8100,8110,8110,8100,57
20240328,110600,185646170,8110,8110,8110,8110,15
20240328,110500,185524520,8140,8110,8140,8110,36
20240328,110400,185232530,8140,8140,8140,8140,54
20240328,110300,184792970,8140,8110,8140,8100,75
20240328,110200,184184560,8110,8140,8140,8110,33
20240328,110100,183916320,8130,8120,8130,8100,57
20240328,110000,183453970,8110,8110,8110,8100,555
20240328,105900,178953340,8100,8110,8110,8100,1043
20240328,105800,170495610,8110,8110,8110,8110,109
20240328,105700,169611620,8100,8050,8100,8050,943
20240328,105600,161975640,8090,8040,8100,8040,3138
20240328,105500,136605240,8070,8040,8070,8040,1509
20240328,105400,124472850,8040,8060,8060,8040,104
20240328,105300,123635310,8010,8010,8010,8010,55
20240328,105200,123194760,8040,8000,8040,8000,45
20240328,105100,122834360,8000,8000,8000,8000,0
20240328,105000,122834360,8000,8040,8050,8000,673
20240328,104900,117420570,8050,8050,8050,8050,0
20240328,104800,117420570,8050,8050,8050,8050,1
20240328,104700,117412520,8000,8000,8000,8000,0
20240328,104600,117412520,8000,8010,8010,8000,150
20240328,104500,116211340,8000,8060,8060,8000,47
20240328,104400,115833930,8040,8030,8040,8030,49
20240328,104300,115440010,8030,8030,8030,8030,1
20240328,104200,115431980,7980,7980,7980,7980,0
20240328,104100,115431980,7980,7980,7980,7980,0
20240328,104000,115431980,7980,7980,7980,7980,0
20240328,103900,115431980,7980,7980,7980,7980,2
20240328,103800,115416020,7980,7980,7980,7980,0
20240328,103700,115416020,7980,7980,7980,7980,0
20240328,103600,115416020,7980,7980,7980,7980,0
20240328,103500,115416020,7980,7980,7980,7980,0
20240328,103400,115416020,7980,7980,7980,7980,0
20240328,103300,115416020,7980,8040,8050,7980,747
20240328,103200,109405880,8040,8020,8050,7980,3555
20240328,103100,80809320,8020,8020,8020,8020,4
20240328,103000,80777240,8010,8010,8010,8010,0
20240328,102900,80777240,8010,8010,8010,8010,0
20240328,102800,80777240,8010,8010,8010,8010,0
20240328,102700,80777240,8010,8010,8010,8010,1
20240328,102600,80769230,7990,7990,7990,7990,0
20240328,102500,80769230,7990,7990,8020,7990,623
20240328,102400,75783740,7990,7970,7990,7970,50
20240328,102300,75384270,7940,7940,7940,7940,0
20240328,102200,75384270,7940,7940,7940,7940,0
20240328,102100,75384270,7940,7940,7940,7940,0
20240328,102000,75384270,7940,7940,7940,7940,500
20240328,101900,71414270,7940,7940,7940,7940,0
20240328,101800,71414270,7940,7950,7950,7940,122
20240328,101700,70445490,7940,7950,7950,7940,366
20240328,101600,67537190,7950,7950,7950,7950,0
20240328,101500,67537190,7950,7950,7950,7950,488
20240328,101400,63657590,7950,7950,7950,7950,122
20240328,101300,62687690,7950,7970,7970,7950,742
20240328,101200,56776190,7970,7980,7980,7970,255
20240328,101100,54743740,7980,7980,7980,7980,0
20240328,101000,54743740,7980,7980,7980,7980,331
20240328,100900,52102360,7980,7990,7990,7980,233
20240328,100800,50242670,7990,7990,7990,7990,133
20240328,100700,49180000,8000,8020,8020,8000,48
20240328,100600,48795980,8000,8020,8020,8000,39
20240328,100500,48483960,8010,8010,8010,8010,0
20240328,100400,48483960,8010,8010,8010,8010,0
20240328,100300,48483960,8010,7980,8010,7980,165
20240328,100200,47165490,7990,7980,7990,7980,10
20240328,100100,47085680,7970,7970,7970,7970,0
20240328,100000,47085680,7970,7970,7970,7970,0
20240328,095900,47085680,7970,7970,7970,7970,25
20240328,095800,46886430,8010,8010,8010,8010,0
20240328,095700,46886430,8010,8010,8010,8010,16
20240328,095600,46758270,8010,8000,8010,8000,466
20240328,095500,43029930,8000,8000,8000,8000,100
20240328,095400,42229930,8000,8000,8000,8000,2
20240328,095300,42213930,7970,7970,7970,7970,0
20240328,095200,42213930,7970,7970,7970,7970,0
20240328,095100,42213930,7970,7970,7970,7970,0
20240328,095000,42213930,7970,7970,7970,7970,0
20240328,094900,42213930,7970,7980,7980,7970,200
20240328,094800,40618610,8000,8000,8000,8000,8
20240328,094700,40554610,8000,7990,8000,7990,202
20240328,094600,38938630,8000,8000,8000,8000,0
20240328,094500,38938630,8000,7990,8000,7990,550
20240328,094400,34539630,8000,8000,8000,8000,0
20240328,094300,34539630,8000,8010,8010,8000,163
20240328,094200,33234290,8000,7970,8000,7970,1110
20240328,094100,24368590,7970,7970,7970,7970,54
20240328,094000,23938210,7970,7950,7970,7950,384
20240328,093900,20882540,7950,7950,7950,7950,53
20240328,093800,20461190,7950,7950,7950,7950,22
20240328,093700,20286290,7950,7950,7950,7950,25
20240328,093600,20087540,7950,7950,7950,7950,40
20240328,093500,19769540,7950,7950,7950,7950,28
20240328,093400,19546940,7970,7970,7970,7970,80
20240328,093300,18909340,7970,7970,7970,7970,0
20240328,093200,18909340,7970,7970,7970,7970,1
20240328,093100,18901370,7970,7970,7970,7970,0
20240328,093000,18901370,7970,7970,7970,7970,103
20240328,092900,18080460,7920,7920,7920,7920,25
20240328,092800,17882460,7920,7920,7920,7920,0
20240328,092700,17882460,7920,7920,7920,7920,0
20240328,092600,17882460,7920,7920,7920,7920,100
20240328,092500,17090460,7950,7920,7950,7910,643
20240328,092400,11997530,7920,7920,7920,7920,0
20240328,092300,11997530,7920,7920,7920,7920,501
20240328,092200,8029610,7920,7920,7920,7920,0
20240328,092100,8029610,7920,7920,7920,7920,0
20240328,092000,8029610,7920,7920,7920,7920,117
20240328,091900,7102970,7930,7930,7930,7930,0
20240328,091800,7102970,7930,7930,7930,7930,1
20240328,091700,7095040,7970,7940,7970,7940,124
20240328,091600,6109300,7940,7940,7940,7940,44
20240328,091500,5759940,7950,7950,7950,7950,1
20240328,091400,5751990,7940,7940,7940,7940,1
20240328,091300,5744050,7950,7950,7950,7950,0
20240328,091200,5744050,7950,7950,7950,7950,3
20240328,091100,5720200,7950,7950,7950,7950,0
20240328,091000,5720200,7950,7950,7950,7950,0
20240328,090900,5720200,7950,7950,7950,7950,10
20240328,090800,5640700,7950,7940,7950,7910,5
20240328,090700,5601080,7930,7930,7930,7930,203
20240328,090600,3991290,7930,7930,7930,7930,0
20240328,090500,3991290,7930,7930,7930,7930,0
20240328,090400,3991290,7930,7930,7930,7930,2
20240328,090300,3975430,7930,7930,7930,7930,200
20240328,090200,2389430,7930,7930,7930,7930,11
20240328,090100,2302200,7900,7900,7900,7900,0
20240328,090000,2302200,7900,7860,7900,7860,292