KissMeData/089600/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194300,1968213750,19980,19980,19980,19980,6798
20240329,194200,1968213750,19980,19980,19980,19980,0
20240329,194100,1968213750,19980,19980,19980,19980,0
20240329,194000,1968213750,19980,19980,19980,19980,0
20240329,193900,1968213750,19980,19980,19980,19980,0
20240329,193800,1968213750,19980,19980,19980,19980,0
20240329,193700,1968213750,19980,19980,19980,19980,0
20240329,193600,1968213750,19980,19980,19980,19980,0
20240329,193500,1968213750,19980,19980,19980,19980,0
20240329,193400,1968213750,19980,19980,19980,19980,0
20240329,193300,1968213750,19980,19980,19980,19980,0
20240329,193200,1968213750,19980,19980,19980,19980,0
20240329,193100,1968213750,19980,19980,19980,19980,0
20240329,193000,1968213750,19980,19980,19980,19980,0
20240329,192900,1968213750,19980,19980,19980,19980,0
20240329,192800,1968213750,19980,19980,19980,19980,0
20240329,192700,1968213750,19980,19980,19980,19980,0
20240329,192600,1968213750,19980,19980,19980,19980,0
20240329,192500,1968213750,19980,19980,19980,19980,0
20240329,192400,1968213750,19980,19980,19980,19980,0
20240329,192300,1968213750,19980,19980,19980,19980,0
20240329,192200,1968213750,19980,19980,19980,19980,0
20240329,192100,1968213750,19980,19980,19980,19980,0
20240329,192000,1968213750,19980,19980,19980,19980,0
20240329,191900,1968213750,19980,19980,19980,19980,0
20240329,191800,1968213750,19980,19980,19980,19980,0
20240329,191700,1968213750,19980,19980,19980,19980,0
20240329,191600,1968213750,19980,19980,19980,19980,0
20240329,191500,1968213750,19980,19980,19980,19980,0
20240329,191400,1968213750,19980,19980,19980,19980,0
20240329,191300,1968213750,19980,19980,19980,19980,6798
20240329,191200,1968213750,19980,19980,19980,19980,0
20240329,191100,1968213750,19980,19980,19980,19980,0
20240329,191000,1968213750,19980,19980,19980,19980,0
20240329,190900,1968213750,19980,19980,19980,19980,0
20240329,190800,1968213750,19980,19980,19980,19980,0
20240329,190700,1968213750,19980,19980,19980,19980,0
20240329,190600,1968213750,19980,19980,19980,19980,0
20240329,190500,1968213750,19980,19980,19980,19980,0
20240329,190400,1968213750,19980,19980,19980,19980,0
20240329,190300,1968213750,19980,19980,19980,19980,0
20240329,190200,1968213750,19980,19980,19980,19980,0
20240329,190100,1968213750,19980,19980,19980,19980,0
20240329,190000,1968213750,19980,19980,19980,19980,0
20240329,185900,1968213750,19980,19980,19980,19980,0
20240329,185800,1968213750,19980,19980,19980,19980,0
20240329,185700,1968213750,19980,19980,19980,19980,0
20240329,185600,1968213750,19980,19980,19980,19980,0
20240329,185500,1968213750,19980,19980,19980,19980,0
20240329,185400,1968213750,19980,19980,19980,19980,0
20240329,185300,1968213750,19980,19980,19980,19980,0
20240329,185200,1968213750,19980,19980,19980,19980,0
20240329,185100,1968213750,19980,19980,19980,19980,0
20240329,185000,1968213750,19980,19980,19980,19980,0
20240329,184900,1968213750,19980,19980,19980,19980,0
20240329,184800,1968213750,19980,19980,19980,19980,0
20240329,184700,1968213750,19980,19980,19980,19980,0
20240329,184600,1968213750,19980,19980,19980,19980,0
20240329,184500,1968213750,19980,19980,19980,19980,0
20240329,184400,1968213750,19980,19980,19980,19980,0
20240329,184300,1968213750,19980,19980,19980,19980,6798
20240329,184200,1968213750,19980,19980,19980,19980,0
20240329,184100,1968213750,19980,19980,19980,19980,0
20240329,184000,1968213750,19980,19980,19980,19980,0
20240329,183900,1968213750,19980,19980,19980,19980,0
20240329,183800,1968213750,19980,19980,19980,19980,0
20240329,183700,1968213750,19980,19980,19980,19980,0
20240329,183600,1968213750,19980,19980,19980,19980,0
20240329,183500,1968213750,19980,19980,19980,19980,0
20240329,183400,1968213750,19980,19980,19980,19980,0
20240329,183300,1968213750,19980,19980,19980,19980,0
20240329,183200,1968213750,19980,19980,19980,19980,0
20240329,183100,1968213750,19980,19980,19980,19980,0
20240329,183000,1968213750,19980,19980,19980,19980,0
20240329,182900,1968213750,19980,19980,19980,19980,0
20240329,182800,1968213750,19980,19980,19980,19980,0
20240329,182700,1968213750,19980,19980,19980,19980,0
20240329,182600,1968213750,19980,19980,19980,19980,0
20240329,182500,1968213750,19980,19980,19980,19980,0
20240329,182400,1968213750,19980,19980,19980,19980,0
20240329,182300,1968213750,19980,19980,19980,19980,0
20240329,182200,1968213750,19980,19980,19980,19980,0
20240329,182100,1968213750,19980,19980,19980,19980,0
20240329,182000,1968213750,19980,19980,19980,19980,0
20240329,181900,1968213750,19980,19980,19980,19980,0
20240329,181800,1968213750,19980,19980,19980,19980,0
20240329,181700,1968213750,19980,19980,19980,19980,0
20240329,181600,1968213750,19980,19980,19980,19980,0
20240329,181500,1968213750,19980,19980,19980,19980,0
20240329,181400,1968213750,19980,19980,19980,19980,0
20240329,181300,1968213750,19980,19980,19980,19980,6798
20240329,181200,1968213750,19980,19980,19980,19980,0
20240329,181100,1968213750,19980,19980,19980,19980,0
20240329,181000,1968213750,19980,19980,19980,19980,0
20240329,180900,1968213750,19980,19980,19980,19980,0
20240329,180800,1968213750,19980,19980,19980,19980,0
20240329,180700,1968213750,19980,19980,19980,19980,0
20240329,180600,1968213750,19980,19980,19980,19980,0
20240329,180500,1968213750,19980,19980,19980,19980,0
20240329,180400,1968213750,19980,19980,19980,19980,0
20240329,180300,1968213750,19980,19980,19980,19980,0
20240329,180200,1968213750,19980,19980,19980,19980,0
20240329,180100,1968213750,19980,19980,19980,19980,0
20240329,180000,1968213750,19980,19980,19980,19980,0
20240329,175900,1968213750,19980,19980,19980,19980,0
20240329,175800,1968213750,19980,19980,19980,19980,0
20240329,175700,1968213750,19980,19980,19980,19980,0
20240329,175600,1968213750,19980,19980,19980,19980,0
20240329,175500,1968213750,19980,19980,19980,19980,0
20240329,175400,1968213750,19980,19980,19980,19980,0
20240329,175300,1968213750,19980,19980,19980,19980,0
20240329,175200,1968213750,19980,19980,19980,19980,0
20240329,175100,1968213750,19980,19980,19980,19980,0
20240329,175000,1968213750,19980,19980,19980,19980,0
20240329,174900,1968213750,19980,19980,19980,19980,0
20240329,174800,1968213750,19980,19980,19980,19980,0
20240329,174700,1968213750,19980,19980,19980,19980,0
20240329,174600,1968213750,19980,19980,19980,19980,0
20240329,174500,1968213750,19980,19980,19980,19980,0
20240329,174400,1968213750,19980,19980,19980,19980,0
20240329,174300,1968213750,19980,19980,19980,19980,6798
20240329,174200,1968213750,19980,19980,19980,19980,0
20240329,174100,1968213750,19980,19980,19980,19980,0
20240329,174000,1968213750,19980,19980,19980,19980,0
20240329,173900,1968213750,19980,19980,19980,19980,0
20240329,173800,1968213750,19980,19980,19980,19980,0
20240329,173700,1968213750,19980,19980,19980,19980,0
20240329,173600,1968213750,19980,19980,19980,19980,0
20240329,173500,1968213750,19980,19980,19980,19980,0
20240329,173400,1968213750,19980,19980,19980,19980,0
20240329,173300,1968213750,19980,19980,19980,19980,0
20240329,173200,1968213750,19980,19980,19980,19980,0
20240329,173100,1968213750,19980,19980,19980,19980,0
20240329,173000,1968213750,19980,19980,19980,19980,0
20240329,172900,1968213750,19980,19980,19980,19980,0
20240329,172800,1968213750,19980,19980,19980,19980,0
20240329,172700,1968213750,19980,19980,19980,19980,0
20240329,172600,1968213750,19980,19980,19980,19980,0
20240329,172500,1968213750,19980,19980,19980,19980,0
20240329,172400,1968213750,19980,19980,19980,19980,0
20240329,172300,1968213750,19980,19980,19980,19980,0
20240329,172200,1968213750,19980,19980,19980,19980,0
20240329,172100,1968213750,19980,19980,19980,19980,0
20240329,172000,1968213750,19980,19980,19980,19980,0
20240329,171900,1968213750,19980,19980,19980,19980,0
20240329,171800,1968213750,19980,19980,19980,19980,0
20240329,171700,1968213750,19980,19980,19980,19980,0
20240329,171600,1968213750,19980,19980,19980,19980,0
20240329,171500,1968213750,19980,19980,19980,19980,0
20240329,171400,1968213750,19980,19980,19980,19980,0
20240329,171300,1968213750,19980,19980,19980,19980,6798
20240329,171200,1968213750,19980,19980,19980,19980,0
20240329,171100,1968213750,19980,19980,19980,19980,0
20240329,171000,1968213750,19980,19980,19980,19980,0
20240329,170900,1968213750,19980,19980,19980,19980,0
20240329,170800,1968213750,19980,19980,19980,19980,0
20240329,170700,1968213750,19980,19980,19980,19980,0
20240329,170600,1968213750,19980,19980,19980,19980,0
20240329,170500,1968213750,19980,19980,19980,19980,0
20240329,170400,1968213750,19980,19980,19980,19980,0
20240329,170300,1968213750,19980,19980,19980,19980,0
20240329,170200,1968213750,19980,19980,19980,19980,0
20240329,170100,1968213750,19980,19980,19980,19980,0
20240329,170000,1968213750,19980,19980,19980,19980,0
20240329,165900,1968213750,19980,19980,19980,19980,0
20240329,165800,1968213750,19980,19980,19980,19980,0
20240329,165700,1968213750,19980,19980,19980,19980,0
20240329,165600,1968213750,19980,19980,19980,19980,0
20240329,165500,1968213750,19980,19980,19980,19980,0
20240329,165400,1968213750,19980,19980,19980,19980,0
20240329,165300,1968213750,19980,19980,19980,19980,0
20240329,165200,1968213750,19980,19980,19980,19980,0
20240329,165100,1968213750,19980,19980,19980,19980,0
20240329,165000,1968213750,19980,19980,19980,19980,0
20240329,164900,1968213750,19980,19980,19980,19980,0
20240329,164800,1968213750,19980,19980,19980,19980,0
20240329,164700,1968213750,19980,19980,19980,19980,0
20240329,164600,1968213750,19980,19980,19980,19980,0
20240329,164500,1968213750,19980,19980,19980,19980,0
20240329,164400,1968213750,19980,19980,19980,19980,0
20240329,164300,1968213750,19980,19980,19980,19980,6798
20240329,164200,1968213750,19980,19980,19980,19980,0
20240329,164100,1968213750,19980,19980,19980,19980,0
20240329,164000,1968213750,19980,19980,19980,19980,0
20240329,163900,1968213750,19980,19980,19980,19980,0
20240329,163800,1968213750,19980,19980,19980,19980,0
20240329,163700,1968213750,19980,19980,19980,19980,0
20240329,163600,1968213750,19980,19980,19980,19980,0
20240329,163500,1968213750,19980,19980,19980,19980,0
20240329,163400,1968213750,19980,19980,19980,19980,0
20240329,163300,1968213750,19980,19980,19980,19980,0
20240329,163200,1968213750,19980,19980,19980,19980,0
20240329,163100,1968213750,19980,19980,19980,19980,0
20240329,163000,1968213750,19980,19980,19980,19980,0
20240329,162900,1968213750,19980,19980,19980,19980,0
20240329,162800,1968213750,19980,19980,19980,19980,0
20240329,162700,1968213750,19980,19980,19980,19980,0
20240329,162600,1968213750,19980,19980,19980,19980,0
20240329,162500,1968213750,19980,19980,19980,19980,0
20240329,162400,1968213750,19980,19980,19980,19980,0
20240329,162300,1968213750,19980,19980,19980,19980,0
20240329,162200,1968213750,19980,19980,19980,19980,0
20240329,162100,1968213750,19980,19980,19980,19980,0
20240329,162000,1968213750,19980,19980,19980,19980,0
20240329,161900,1968213750,19980,19980,19980,19980,0
20240329,161800,1968213750,19980,19980,19980,19980,0
20240329,161700,1968213750,19980,19980,19980,19980,0
20240329,161600,1968213750,19980,19980,19980,19980,0
20240329,161500,1968213750,19980,19980,19980,19980,0
20240329,161400,1968213750,19980,19980,19980,19980,0
20240329,161300,1968213750,19980,19980,19980,19980,6798
20240329,161200,1968213750,19980,19980,19980,19980,0
20240329,161100,1968213750,19980,19980,19980,19980,0
20240329,161000,1968213750,19980,19980,19980,19980,0
20240329,160900,1968213750,19980,19980,19980,19980,0
20240329,160800,1968213750,19980,19980,19980,19980,0
20240329,160700,1968213750,19980,19980,19980,19980,0
20240329,160600,1968213750,19980,19980,19980,19980,0
20240329,160500,1968213750,19980,19980,19980,19980,0
20240329,160400,1968213750,19980,19980,19980,19980,0
20240329,160300,1968213750,19980,19980,19980,19980,0
20240329,160200,1968213750,19980,19980,19980,19980,0
20240329,160100,1968213750,19980,19980,19980,19980,0
20240329,160000,1968213750,19980,19980,19980,19980,0
20240329,155900,1968213750,19980,19980,19980,19980,0
20240329,155800,1968213750,19980,19980,19980,19980,0
20240329,155700,1968213750,19980,19980,19980,19980,0
20240329,155600,1968213750,19980,19980,19980,19980,0
20240329,155500,1968213750,19980,19980,19980,19980,0
20240329,155400,1968213750,19980,19980,19980,19980,0
20240329,155300,1968213750,19980,19980,19980,19980,0
20240329,155200,1968213750,19980,19980,19980,19980,0
20240329,155100,1968213750,19980,19980,19980,19980,0
20240329,155000,1968213750,19980,19980,19980,19980,0
20240329,154900,1968213750,19980,19980,19980,19980,0
20240329,154800,1968213750,19980,19980,19980,19980,0
20240329,154700,1968213750,19980,19980,19980,19980,0
20240329,154600,1968213750,19980,19980,19980,19980,0
20240329,154500,1968213750,19980,19980,19980,19980,0
20240329,154400,1968213750,19980,19980,19980,19980,0
20240329,154300,1968213750,19980,19980,19980,19980,6798
20240329,154200,1968213750,19980,19980,19980,19980,0
20240329,154100,1968213750,19980,19980,19980,19980,0
20240329,154000,1968213750,19980,19980,19980,19980,0
20240329,153900,1968213750,19980,19980,19980,19980,0
20240329,153800,1968213750,19980,19980,19980,19980,0
20240329,153700,1968213750,19980,19980,19980,19980,0
20240329,153600,1968213750,19980,19980,19980,19980,0
20240329,153500,1968213750,19980,19980,19980,19980,0
20240329,153400,1968213750,19980,19980,19980,19980,0
20240329,153300,1968213750,19980,19980,19980,19980,0
20240329,153200,1968213750,19980,19980,19980,19980,0
20240329,153100,1968213750,19980,19980,19980,19980,0
20240329,153000,1968213750,19980,19980,19980,19980,6798
20240329,152900,1832389710,20050,20050,20050,20050,0
20240329,152800,1832389710,20050,20050,20050,20050,0
20240329,152700,1832389710,20050,20050,20050,20050,0
20240329,152600,1832389710,20050,20050,20050,20050,0
20240329,152500,1832389710,20050,20050,20050,20050,0
20240329,152400,1832389710,20050,20050,20050,20050,0
20240329,152300,1832389710,20050,20050,20050,20050,0
20240329,152200,1832389710,20050,20050,20050,20050,0
20240329,152100,1832389710,20050,20050,20050,20050,0
20240329,152000,1832389710,20050,20050,20050,20050,0
20240329,151900,1832389710,20050,19990,20050,19920,1468
20240329,151800,1803100220,19980,20050,20150,19980,9097
20240329,151700,1621112730,20150,20300,20350,19980,27750
20240329,151600,1065453100,20350,20250,20350,20250,458
20240329,151500,1056178000,20300,20300,20300,20300,8
20240329,151400,1056015600,20300,20300,20350,20300,123
20240329,151300,1053518500,20300,20250,20300,20250,28
20240329,151200,1052951100,20300,20300,20300,20300,14
20240329,151100,1052666900,20250,20250,20300,20250,36
20240329,151000,1051937500,20300,20250,20300,20250,55
20240329,150900,1050823400,20300,20300,20300,20300,18
20240329,150800,1050458000,20350,20250,20350,20250,110
20240329,150700,1048230100,20200,20200,20200,20150,241
20240329,150600,1043362550,20200,20250,20250,20200,568
20240329,150500,1031888150,20200,20250,20250,20200,1494
20240329,150400,1001709050,20200,20250,20250,20200,22
20240329,150300,1001264250,20250,20250,20250,20200,534
20240329,150200,990451400,20250,20250,20250,20250,5
20240329,150100,990350150,20200,20200,20200,20200,13
20240329,150000,990087550,20200,20250,20250,20200,1450
20240329,145900,960725750,20200,20200,20200,20200,13
20240329,145800,960463150,20200,20250,20250,20200,169
20240329,145700,957048450,20200,20200,20200,20200,34
20240329,145600,956361650,20250,20200,20250,20200,154
20240329,145500,953248800,20150,20200,20250,20150,31
20240329,145400,952622750,20200,20200,20200,20150,118
20240329,145300,950239800,20200,20200,20200,20150,108
20240329,145200,948059500,20200,20200,20200,20200,287
20240329,145100,942262100,20200,20200,20200,20150,316
20240329,145000,935879550,20200,20200,20200,20150,396
20240329,144900,927881050,20250,20300,20300,20200,5609
20240329,144800,814350400,20400,20400,20400,20400,0
20240329,144700,814350400,20400,20300,20400,20300,137
20240329,144600,811559950,20300,20250,20350,20250,106
20240329,144500,809409050,20300,20300,20300,20300,15
20240329,144400,809104550,20350,20350,20350,20350,0
20240329,144300,809104550,20350,20250,20350,20250,98
20240329,144200,807116950,20250,20300,20350,20250,75
20240329,144100,805596250,20300,20300,20300,20300,278
20240329,144000,799952850,20350,20350,20350,20350,48
20240329,143900,798976050,20300,20300,20300,20300,0
20240329,143800,798976050,20300,20300,20350,20300,78
20240329,143700,797392000,20300,20350,20350,20300,80
20240329,143600,795765450,20300,20300,20300,20250,438
20240329,143500,786874700,20300,20300,20300,20300,1793
20240329,143400,750476800,20300,20300,20300,20300,13
20240329,143300,750212900,20350,20350,20350,20350,70
20240329,143200,748788400,20350,20350,20350,20350,397
20240329,143100,740709450,20350,20350,20350,20350,5
20240329,143000,740607700,20400,20400,20400,20400,64
20240329,142900,739302100,20350,20350,20350,20350,13
20240329,142800,739037550,20350,20350,20350,20350,0
20240329,142700,739037550,20350,20400,20400,20350,58
20240329,142600,737855050,20350,20350,20350,20350,13
20240329,142500,737590500,20350,20350,20350,20350,13
20240329,142400,737325950,20400,20400,20400,20400,0
20240329,142300,737325950,20400,20350,20400,20350,193
20240329,142200,733395400,20350,20350,20350,20350,13
20240329,142100,733130850,20400,20400,20400,20400,0
20240329,142000,733130850,20400,20400,20400,20400,38
20240329,141900,732355650,20350,20350,20350,20350,14
20240329,141800,732070750,20400,20400,20400,20400,0
20240329,141700,732070750,20400,20400,20400,20400,56
20240329,141600,730928350,20400,20350,20400,20350,14
20240329,141500,730643400,20400,20400,20400,20400,13
20240329,141400,730378200,20400,20400,20400,20400,63
20240329,141300,729093000,20400,20400,20400,20350,117
20240329,141200,726706900,20400,20350,20400,20350,25
20240329,141100,726197550,20350,20350,20350,20350,0
20240329,141000,726197550,20350,20350,20400,20350,118
20240329,140900,723793500,20350,20350,20350,20350,13
20240329,140800,723528950,20350,20350,20350,20350,13
20240329,140700,723264400,20400,20400,20400,20400,48
20240329,140600,722285200,20350,20350,20350,20350,15
20240329,140500,721979950,20350,20400,20400,20350,64
20240329,140400,720677500,20400,20400,20400,20400,39
20240329,140300,719881900,20350,20350,20350,20350,13
20240329,140200,719617350,20350,20350,20350,20350,13
20240329,140100,719352800,20350,20350,20350,20350,13
20240329,140000,719088250,20400,20400,20400,20400,51
20240329,135900,718047850,20350,20350,20350,20350,16
20240329,135800,717722250,20350,20350,20350,20350,13
20240329,135700,717457700,20400,20350,20400,20350,62
20240329,135600,716193000,20350,20350,20350,20350,13
20240329,135500,715928450,20350,20350,20350,20350,208
20240329,135400,711695650,20350,20350,20400,20350,163
20240329,135300,708376100,20350,20350,20350,20350,0
20240329,135200,708376100,20350,20350,20350,20350,15
20240329,135100,708070850,20350,20400,20400,20350,59
20240329,135000,706867900,20350,20350,20350,20350,0
20240329,134900,706867900,20350,20350,20350,20350,14
20240329,134800,706583000,20350,20350,20350,20350,13
20240329,134700,706318450,20400,20350,20400,20300,90
20240329,134600,704484800,20350,20350,20350,20350,10
20240329,134500,704281300,20350,20350,20350,20350,10
20240329,134400,704077800,20400,20300,20400,20300,157
20240329,134300,700882350,20350,20350,20350,20350,10
20240329,134200,700678850,20350,20350,20350,20350,243
20240329,134100,695733800,20350,20400,20400,20350,57
20240329,134000,694571700,20350,20400,20400,20350,18
20240329,133900,694205150,20350,20350,20350,20350,1
20240329,133800,694184800,20350,20350,20350,20350,14
20240329,133700,693899900,20400,20350,20400,20350,68
20240329,133600,692513400,20350,20350,20350,20350,0
20240329,133500,692513400,20350,20350,20350,20350,13
20240329,133400,692248850,20400,20400,20400,20350,82
20240329,133300,690576750,20350,20350,20350,20350,0
20240329,133200,690576750,20350,20350,20350,20350,0
20240329,133100,690576750,20350,20400,20400,20350,74
20240329,133000,689067900,20350,20350,20350,20350,13
20240329,132900,688803350,20350,20350,20350,20350,1
20240329,132800,688783000,20350,20400,20400,20350,99
20240329,132700,686764050,20350,20350,20350,20350,13
20240329,132600,686499500,20350,20350,20350,20350,15
20240329,132500,686194250,20400,20400,20400,20400,6
20240329,132400,686071850,20400,20300,20400,20300,72
20240329,132300,684604850,20350,20350,20350,20350,10
20240329,132200,684401350,20350,20350,20350,20350,4
20240329,132100,684319950,20300,20350,20350,20300,43
20240329,132000,683444950,20350,20350,20350,20350,2
20240329,131900,683404250,20350,20350,20350,20300,14
20240329,131800,683119400,20350,20350,20350,20350,53
20240329,131700,682040850,20300,20300,20300,20300,14
20240329,131600,681756650,20300,20300,20300,20300,1
20240329,131500,681736350,20350,20350,20350,20350,0
20240329,131400,681736350,20350,20300,20350,20300,42
20240329,131300,680881700,20350,20350,20350,20350,76
20240329,131200,679335100,20300,20300,20300,20300,26
20240329,131100,678807300,20350,20300,20350,20300,118
20240329,131000,676406050,20350,20350,20350,20350,40
20240329,130900,675592050,20350,20400,20400,20350,225
20240329,130800,671013150,20400,20400,20400,20400,47
20240329,130700,670054350,20400,20400,20400,20400,82
20240329,130600,668381550,20400,20450,20450,20300,5255
20240329,130500,561289450,20450,20450,20450,20450,65
20240329,130400,559960200,20450,20400,20450,20400,17
20240329,130300,559612600,20400,20400,20400,20400,14
20240329,130200,559327000,20450,20450,20450,20450,0
20240329,130100,559327000,20450,20450,20450,20400,59
20240329,130000,558120500,20400,20450,20450,20400,18
20240329,125900,557753050,20450,20450,20450,20450,3
20240329,125800,557691700,20400,20450,20450,20400,49
20240329,125700,556689700,20400,20400,20400,20400,13
20240329,125600,556424500,20450,20450,20450,20450,100
20240329,125500,554379500,20450,20450,20450,20450,43
20240329,125400,553500150,20400,20400,20400,20400,30
20240329,125300,552888150,20400,20400,20400,20400,1
20240329,125200,552867750,20450,20450,20450,20450,1
20240329,125100,552847300,20450,20400,20450,20400,62
20240329,125000,551579500,20450,20450,20450,20450,200
20240329,124900,547489500,20450,20450,20450,20450,100
20240329,124800,545444500,20400,20450,20450,20400,63
20240329,124700,544156200,20400,20400,20400,20400,0
20240329,124600,544156200,20400,20400,20400,20400,1
20240329,124500,544135800,20450,20450,20450,20450,55
20240329,124400,543011050,20450,20450,20450,20450,5
20240329,124300,542908800,20400,20400,20400,20400,1
20240329,124200,542888400,20450,20450,20450,20450,45
20240329,124100,541968150,20400,20400,20400,20400,1
20240329,124000,541947750,20450,20450,20450,20450,5
20240329,123900,541845500,20450,20450,20450,20450,0
20240329,123800,541845500,20450,20400,20450,20400,63
20240329,123700,540557200,20450,20450,20450,20450,10
20240329,123600,540352700,20400,20400,20400,20400,1
20240329,123500,540332300,20450,20450,20450,20450,39
20240329,123400,539534750,20400,20400,20400,20400,0
20240329,123300,539534750,20400,20400,20400,20400,2
20240329,123200,539493950,20450,20400,20450,20400,39
20240329,123100,538696500,20400,20400,20400,20400,1
20240329,123000,538676100,20450,20450,20450,20450,26
20240329,122900,538144400,20450,20450,20450,20450,36
20240329,122800,537408200,20400,20400,20400,20400,1
20240329,122700,537387800,20400,20400,20400,20400,0
20240329,122600,537387800,20400,20400,20400,20400,0
20240329,122500,537387800,20400,20400,20400,20400,350
20240329,122400,530247800,20400,20400,20400,20400,0
20240329,122300,530247800,20400,20400,20400,20400,116
20240329,122200,527881400,20450,20450,20450,20450,71
20240329,122100,526429450,20400,20400,20450,20400,364
20240329,122000,519003350,20400,20400,20400,20400,1
20240329,121900,518982950,20450,20450,20450,20450,73
20240329,121800,517490100,20400,20500,20500,20400,2862
20240329,121700,458977050,20550,20550,20550,20550,0
20240329,121600,458977050,20550,20550,20550,20550,0
20240329,121500,458977050,20550,20500,20550,20500,44
20240329,121400,458072950,20500,20500,20500,20500,0
20240329,121300,458072950,20500,20500,20500,20500,1
20240329,121200,458052450,20450,20450,20450,20450,0
20240329,121100,458052450,20450,20450,20450,20450,0
20240329,121000,458052450,20450,20500,20500,20450,97
20240329,120900,456064000,20500,20500,20500,20500,11
20240329,120800,455838500,20500,20500,20500,20500,73
20240329,120700,454342000,20500,20500,20500,20500,0
20240329,120600,454342000,20500,20550,20550,20500,103
20240329,120500,452227350,20500,20500,20500,20500,1
20240329,120400,452206850,20500,20500,20500,20500,0
20240329,120300,452206850,20500,20500,20500,20500,1
20240329,120200,452186350,20550,20550,20550,20550,0
20240329,120100,452186350,20550,20550,20550,20550,0
20240329,120000,452186350,20550,20450,20550,20450,11
20240329,115900,451960400,20500,20500,20500,20500,57
20240329,115800,450791900,20500,20500,20500,20500,1
20240329,115700,450771400,20500,20500,20500,20500,1
20240329,115600,450750900,20500,20550,20550,20500,45
20240329,115500,449826650,20450,20450,20450,20450,2
20240329,115400,449785750,20500,20500,20500,20500,15
20240329,115300,449478250,20500,20500,20500,20500,10
20240329,115200,449273250,20450,20450,20500,20450,51
20240329,115100,448228250,20450,20450,20450,20450,0
20240329,115000,448228250,20450,20450,20450,20450,1
20240329,114900,448207800,20500,20500,20500,20500,46
20240329,114800,447264800,20450,20450,20450,20450,0
20240329,114700,447264800,20450,20550,20550,20450,51
20240329,114600,446216850,20500,20550,20550,20500,68
20240329,114500,444820000,20500,20450,20500,20450,11
20240329,114400,444594550,20500,20500,20500,20500,12
20240329,114300,444348550,20500,20500,20500,20500,42
20240329,114200,443487550,20450,20500,20500,20450,16
20240329,114100,443159600,20500,20500,20500,20500,39
20240329,114000,442360100,20450,20450,20450,20450,1
20240329,113900,442339650,20500,20450,20500,20450,36
20240329,113800,441601700,20500,20500,20500,20500,0
20240329,113700,441601700,20500,20500,20500,20500,119
20240329,113600,439162200,20550,20500,20550,20500,58
20240329,113500,437970350,20500,20500,20500,20500,5
20240329,113400,437867850,20550,20550,20550,20550,0
20240329,113300,437867850,20550,20550,20550,20550,50
20240329,113200,436840350,20550,20550,20550,20550,30
20240329,113100,436223850,20550,20550,20550,20550,30
20240329,113000,435607350,20550,20550,20550,20550,0
20240329,112900,435607350,20550,20550,20550,20500,108
20240329,112800,433390500,20550,20550,20550,20550,2
20240329,112700,433349400,20500,20500,20500,20500,90
20240329,112600,431504400,20500,20500,20500,20500,54
20240329,112500,430397400,20500,20500,20500,20500,0
20240329,112400,430397400,20500,20500,20500,20500,0
20240329,112300,430397400,20500,20450,20500,20450,100
20240329,112200,428348900,20500,20500,20500,20500,24
20240329,112100,427856900,20500,20500,20500,20500,0
20240329,112000,427856900,20500,20500,20500,20500,137
20240329,111900,425048400,20500,20500,20500,20500,5
20240329,111800,424945900,20500,20500,20500,20500,0
20240329,111700,424945900,20500,20500,20500,20500,0
20240329,111600,424945900,20500,20500,20500,20500,51
20240329,111500,423900400,20500,20500,20500,20500,1
20240329,111400,423879900,20450,20450,20450,20450,0
20240329,111300,423879900,20450,20500,20500,20450,63
20240329,111200,422588800,20450,20450,20450,20450,0
20240329,111100,422588800,20450,20450,20450,20450,0
20240329,111000,422588800,20450,20450,20450,20450,254
20240329,110900,417394500,20450,20450,20450,20450,335
20240329,110800,410543750,20450,20450,20450,20450,201
20240329,110700,406433300,20450,20450,20450,20450,0
20240329,110600,406433300,20450,20450,20450,20450,395
20240329,110500,398355550,20450,20450,20450,20450,439
20240329,110400,389378000,20500,20500,20500,20500,1
20240329,110300,389357500,20500,20500,20500,20500,52
20240329,110200,388291500,20500,20500,20500,20500,230
20240329,110100,383576500,20500,20500,20500,20500,0
20240329,110000,383576500,20500,20500,20500,20450,509
20240329,105900,373162050,20500,20500,20500,20500,89
20240329,105800,371337550,20500,20500,20500,20500,0
20240329,105700,371337550,20500,20500,20500,20500,50
20240329,105600,370312550,20500,20500,20500,20500,0
20240329,105500,370312550,20500,20500,20500,20500,77
20240329,105400,368734050,20500,20500,20500,20500,154
20240329,105300,365577050,20500,20500,20500,20500,299
20240329,105200,359447550,20550,20550,20550,20550,0
20240329,105100,359447550,20550,20550,20550,20550,50
20240329,105000,358420050,20550,20550,20550,20550,113
20240329,104900,356097900,20550,20550,20550,20550,0
20240329,104800,356097900,20550,20550,20550,20550,0
20240329,104700,356097900,20550,20550,20550,20550,79
20240329,104600,354474450,20550,20550,20550,20550,0
20240329,104500,354474450,20550,20550,20550,20550,0
20240329,104400,354474450,20550,20550,20550,20550,0
20240329,104300,354474450,20550,20550,20550,20550,63
20240329,104200,353179800,20550,20550,20550,20550,0
20240329,104100,353179800,20550,20600,20600,20550,62
20240329,104000,351905400,20550,20550,20550,20550,60
20240329,103900,350672400,20500,20550,20550,20500,42
20240329,103800,349811300,20550,20550,20550,20550,5
20240329,103700,349708550,20550,20600,20600,20550,4
20240329,103600,349626200,20450,20550,20550,20450,1004
20240329,103500,329057050,20600,20600,20600,20600,4
20240329,103400,328974650,20600,20600,20600,20600,41
20240329,103300,328130050,20600,20550,20600,20550,11
20240329,103200,327903500,20600,20600,20600,20600,0
20240329,103100,327903500,20600,20600,20600,20600,2
20240329,103000,327862300,20600,20550,20600,20550,87
20240329,102900,326071350,20550,20550,20550,20550,76
20240329,102800,324509550,20550,20550,20550,20550,0
20240329,102700,324509550,20550,20550,20550,20550,0
20240329,102600,324509550,20550,20550,20550,20550,30
20240329,102500,323893050,20450,20450,20450,20450,0
20240329,102400,323893050,20450,20450,20450,20450,50
20240329,102300,322870550,20500,20550,20550,20500,1452
20240329,102200,293103900,20550,20550,20550,20550,353
20240329,102100,285849750,20600,20600,20600,20600,50
20240329,102000,284819750,20600,20600,20600,20600,53
20240329,101900,283727950,20600,20600,20600,20600,40
20240329,101800,282903950,20600,20600,20600,20600,47
20240329,101700,281935750,20600,20600,20600,20600,1
20240329,101600,281915150,20600,20650,20650,20600,51
20240329,101500,280864500,20650,20650,20650,20650,1
20240329,101400,280843850,20550,20600,20600,20550,2215
20240329,101300,235298500,20700,20700,20700,20650,162
20240329,101200,231952850,20700,20700,20700,20700,112
20240329,101100,229634450,20700,20700,20700,20700,116
20240329,101000,227233250,20700,20700,20700,20700,1
20240329,100900,227212550,20700,20700,20700,20700,0
20240329,100800,227212550,20700,20700,20700,20700,1
20240329,100700,227191850,20700,20700,20700,20700,58
20240329,100600,225991250,20650,20750,20750,20650,4
20240329,100500,225908450,20750,20750,20750,20750,1
20240329,100400,225887700,20750,20750,20750,20700,66
20240329,100300,224521400,20750,20750,20750,20750,0
20240329,100200,224521400,20750,20700,20750,20650,63
20240329,100100,223217350,20750,20750,20750,20750,55
20240329,100000,222076100,20750,20750,20750,20750,1
20240329,095900,222055350,20750,20750,20750,20700,27
20240329,095800,221496150,20750,20700,20750,20700,89
20240329,095700,219653750,20700,20650,20700,20650,21
20240329,095600,219220050,20700,20700,20700,20700,6
20240329,095500,219095850,20700,20700,20700,20700,2
20240329,095400,219054450,20700,20700,20700,20700,68
20240329,095300,217646850,20700,20700,20700,20700,22
20240329,095200,217191450,20700,20750,20750,20650,266
20240329,095100,211697950,20750,20700,20750,20700,337
20240329,095000,204721750,20750,20750,20750,20750,4
20240329,094900,204638750,20750,20750,20750,20750,2
20240329,094800,204597250,20750,20750,20750,20750,41
20240329,094700,203746500,20750,20750,20750,20750,2
20240329,094600,203705000,20750,20750,20750,20750,2
20240329,094500,203663500,20750,20750,20750,20750,1
20240329,094400,203642750,20750,20750,20750,20750,60
20240329,094300,202397750,20750,20750,20750,20750,2
20240329,094200,202356250,20750,20750,20750,20750,2
20240329,094100,202314750,20750,20750,20750,20750,66
20240329,094000,200945250,20750,20700,20750,20700,30
20240329,093900,200324050,20700,20750,20750,20700,21
20240329,093800,199889300,20750,20750,20750,20750,50
20240329,093700,198851800,20750,20700,20750,20700,52
20240329,093600,197775300,20750,20750,20750,20650,492
20240329,093500,187614300,20750,20750,20750,20750,48
20240329,093400,186618300,20750,20750,20750,20750,3
20240329,093300,186556050,20700,20950,20950,20700,856
20240329,093200,168824700,20950,20800,20950,20800,2003
20240329,093100,127037650,20800,20800,20800,20800,2
20240329,093000,126996050,20800,20750,20800,20750,169
20240329,092900,123489050,20750,20750,20750,20750,14
20240329,092800,123198550,20750,20750,20750,20750,1
20240329,092700,123177800,20750,20750,20750,20750,2
20240329,092600,123136300,20750,20750,20750,20750,2
20240329,092500,123094800,20700,20700,20700,20700,50
20240329,092400,122059800,20750,20750,20750,20750,15
20240329,092300,121748550,20750,20750,20750,20750,2
20240329,092200,121707050,20750,20750,20750,20750,21
20240329,092100,121271300,20750,20700,20750,20650,996
20240329,092000,100654250,20750,20750,20750,20750,2
20240329,091900,100612750,20750,20750,20750,20750,2
20240329,091800,100571250,20750,20750,20800,20750,211
20240329,091700,96192900,20800,20750,20800,20750,207
20240329,091600,91897300,20800,20800,20800,20750,454
20240329,091500,82454600,20800,20850,20850,20800,32
20240329,091400,81788950,20850,20850,20850,20850,24
20240329,091300,81288550,20850,20800,20850,20800,72
20240329,091200,79790900,20850,20850,20850,20850,6
20240329,091100,79665800,20850,20850,20850,20850,1
20240329,091000,79644950,20800,20800,20800,20800,483
20240329,090900,69598550,20800,20900,20900,20800,241
20240329,090800,64581650,20850,20850,20850,20850,102
20240329,090700,62454950,20850,20800,20850,20800,63
20240329,090600,61143550,20800,20800,20800,20800,1
20240329,090500,61122750,20800,20800,20800,20800,304
20240329,090400,54799550,20800,20800,20800,20800,0
20240329,090300,54799550,20800,20750,20800,20750,232
20240329,090200,49983950,20800,20800,20800,20800,48
20240329,090100,48985550,20800,20700,20800,20700,501
20240329,090000,38614750,20800,20900,20900,20800,1850