KissMeData/092200/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194200,5242860450,5300,5300,5300,5300,13561
20240328,194100,5242860450,5300,5300,5300,5300,0
20240328,194000,5242860450,5300,5300,5300,5300,0
20240328,193900,5242860450,5300,5300,5300,5300,0
20240328,193800,5242860450,5300,5300,5300,5300,0
20240328,193700,5242860450,5300,5300,5300,5300,0
20240328,193600,5242860450,5300,5300,5300,5300,0
20240328,193500,5242860450,5300,5300,5300,5300,0
20240328,193400,5242860450,5300,5300,5300,5300,0
20240328,193300,5242860450,5300,5300,5300,5300,0
20240328,193200,5242860450,5300,5300,5300,5300,0
20240328,193100,5242860450,5300,5300,5300,5300,0
20240328,193000,5242860450,5300,5300,5300,5300,0
20240328,192900,5242860450,5300,5300,5300,5300,0
20240328,192800,5242860450,5300,5300,5300,5300,0
20240328,192700,5242860450,5300,5300,5300,5300,0
20240328,192600,5242860450,5300,5300,5300,5300,0
20240328,192500,5242860450,5300,5300,5300,5300,0
20240328,192400,5242860450,5300,5300,5300,5300,0
20240328,192300,5242860450,5300,5300,5300,5300,0
20240328,192200,5242860450,5300,5300,5300,5300,0
20240328,192100,5242860450,5300,5300,5300,5300,0
20240328,192000,5242860450,5300,5300,5300,5300,0
20240328,191900,5242860450,5300,5300,5300,5300,0
20240328,191800,5242860450,5300,5300,5300,5300,0
20240328,191700,5242860450,5300,5300,5300,5300,0
20240328,191600,5242860450,5300,5300,5300,5300,0
20240328,191500,5242860450,5300,5300,5300,5300,0
20240328,191400,5242860450,5300,5300,5300,5300,0
20240328,191300,5242860450,5300,5300,5300,5300,0
20240328,191200,5242860450,5300,5300,5300,5300,13561
20240328,191100,5242860450,5300,5300,5300,5300,0
20240328,191000,5242860450,5300,5300,5300,5300,0
20240328,190900,5242860450,5300,5300,5300,5300,0
20240328,190800,5242860450,5300,5300,5300,5300,0
20240328,190700,5242860450,5300,5300,5300,5300,0
20240328,190600,5242860450,5300,5300,5300,5300,0
20240328,190500,5242860450,5300,5300,5300,5300,0
20240328,190400,5242860450,5300,5300,5300,5300,0
20240328,190300,5242860450,5300,5300,5300,5300,0
20240328,190200,5242860450,5300,5300,5300,5300,0
20240328,190100,5242860450,5300,5300,5300,5300,0
20240328,190000,5242860450,5300,5300,5300,5300,0
20240328,185900,5242860450,5300,5300,5300,5300,0
20240328,185800,5242860450,5300,5300,5300,5300,0
20240328,185700,5242860450,5300,5300,5300,5300,0
20240328,185600,5242860450,5300,5300,5300,5300,0
20240328,185500,5242860450,5300,5300,5300,5300,0
20240328,185400,5242860450,5300,5300,5300,5300,0
20240328,185300,5242860450,5300,5300,5300,5300,0
20240328,185200,5242860450,5300,5300,5300,5300,0
20240328,185100,5242860450,5300,5300,5300,5300,0
20240328,185000,5242860450,5300,5300,5300,5300,0
20240328,184900,5242860450,5300,5300,5300,5300,0
20240328,184800,5242860450,5300,5300,5300,5300,0
20240328,184700,5242860450,5300,5300,5300,5300,0
20240328,184600,5242860450,5300,5300,5300,5300,0
20240328,184500,5242860450,5300,5300,5300,5300,0
20240328,184400,5242860450,5300,5300,5300,5300,0
20240328,184300,5242860450,5300,5300,5300,5300,0
20240328,184200,5242860450,5300,5300,5300,5300,13561
20240328,184100,5242860450,5300,5300,5300,5300,0
20240328,184000,5242860450,5300,5300,5300,5300,0
20240328,183900,5242860450,5300,5300,5300,5300,0
20240328,183800,5242860450,5300,5300,5300,5300,0
20240328,183700,5242860450,5300,5300,5300,5300,0
20240328,183600,5242860450,5300,5300,5300,5300,0
20240328,183500,5242860450,5300,5300,5300,5300,0
20240328,183400,5242860450,5300,5300,5300,5300,0
20240328,183300,5242860450,5300,5300,5300,5300,0
20240328,183200,5242860450,5300,5300,5300,5300,0
20240328,183100,5242860450,5300,5300,5300,5300,0
20240328,183000,5242860450,5300,5300,5300,5300,0
20240328,182900,5242860450,5300,5300,5300,5300,0
20240328,182800,5242860450,5300,5300,5300,5300,0
20240328,182700,5242860450,5300,5300,5300,5300,0
20240328,182600,5242860450,5300,5300,5300,5300,0
20240328,182500,5242860450,5300,5300,5300,5300,0
20240328,182400,5242860450,5300,5300,5300,5300,0
20240328,182300,5242860450,5300,5300,5300,5300,0
20240328,182200,5242860450,5300,5300,5300,5300,0
20240328,182100,5242860450,5300,5300,5300,5300,0
20240328,182000,5242860450,5300,5300,5300,5300,0
20240328,181900,5242860450,5300,5300,5300,5300,0
20240328,181800,5242860450,5300,5300,5300,5300,0
20240328,181700,5242860450,5300,5300,5300,5300,0
20240328,181600,5242860450,5300,5300,5300,5300,0
20240328,181500,5242860450,5300,5300,5300,5300,0
20240328,181400,5242860450,5300,5300,5300,5300,0
20240328,181300,5242860450,5300,5300,5300,5300,0
20240328,181200,5242860450,5300,5300,5300,5300,13561
20240328,181100,5242860450,5300,5300,5300,5300,0
20240328,181000,5242860450,5300,5300,5300,5300,0
20240328,180900,5242860450,5300,5300,5300,5300,0
20240328,180800,5242860450,5300,5300,5300,5300,0
20240328,180700,5242860450,5300,5300,5300,5300,0
20240328,180600,5242860450,5300,5300,5300,5300,0
20240328,180500,5242860450,5300,5300,5300,5300,0
20240328,180400,5242860450,5300,5300,5300,5300,0
20240328,180300,5242860450,5300,5300,5300,5300,0
20240328,180200,5242860450,5300,5300,5300,5300,0
20240328,180100,5242860450,5300,5300,5300,5300,0
20240328,180000,5242860450,5300,5300,5300,5300,0
20240328,175900,5242860450,5300,5300,5300,5300,0
20240328,175800,5242860450,5300,5300,5300,5300,0
20240328,175700,5242860450,5300,5300,5300,5300,0
20240328,175600,5242860450,5300,5300,5300,5300,0
20240328,175500,5242860450,5300,5300,5300,5300,0
20240328,175400,5242860450,5300,5300,5300,5300,0
20240328,175300,5242860450,5300,5300,5300,5300,0
20240328,175200,5242860450,5300,5300,5300,5300,0
20240328,175100,5242860450,5300,5300,5300,5300,0
20240328,175000,5242860450,5300,5300,5300,5300,0
20240328,174900,5242860450,5300,5300,5300,5300,0
20240328,174800,5242860450,5300,5300,5300,5300,0
20240328,174700,5242860450,5300,5300,5300,5300,0
20240328,174600,5242860450,5300,5300,5300,5300,0
20240328,174500,5242860450,5300,5300,5300,5300,0
20240328,174400,5242860450,5300,5300,5300,5300,0
20240328,174300,5242860450,5300,5300,5300,5300,0
20240328,174200,5242860450,5300,5300,5300,5300,13561
20240328,174100,5242860450,5300,5300,5300,5300,0
20240328,174000,5242860450,5300,5300,5300,5300,0
20240328,173900,5242860450,5300,5300,5300,5300,0
20240328,173800,5242860450,5300,5300,5300,5300,0
20240328,173700,5242860450,5300,5300,5300,5300,0
20240328,173600,5242860450,5300,5300,5300,5300,0
20240328,173500,5242860450,5300,5300,5300,5300,0
20240328,173400,5242860450,5300,5300,5300,5300,0
20240328,173300,5242860450,5300,5300,5300,5300,0
20240328,173200,5242860450,5300,5300,5300,5300,0
20240328,173100,5242860450,5300,5300,5300,5300,0
20240328,173000,5242860450,5300,5300,5300,5300,0
20240328,172900,5242860450,5300,5300,5300,5300,0
20240328,172800,5242860450,5300,5300,5300,5300,0
20240328,172700,5242860450,5300,5300,5300,5300,0
20240328,172600,5242860450,5300,5300,5300,5300,0
20240328,172500,5242860450,5300,5300,5300,5300,0
20240328,172400,5242860450,5300,5300,5300,5300,0
20240328,172300,5242860450,5300,5300,5300,5300,0
20240328,172200,5242860450,5300,5300,5300,5300,0
20240328,172100,5242860450,5300,5300,5300,5300,0
20240328,172000,5242860450,5300,5300,5300,5300,0
20240328,171900,5242860450,5300,5300,5300,5300,0
20240328,171800,5242860450,5300,5300,5300,5300,0
20240328,171700,5242860450,5300,5300,5300,5300,0
20240328,171600,5242860450,5300,5300,5300,5300,0
20240328,171500,5242860450,5300,5300,5300,5300,0
20240328,171400,5242860450,5300,5300,5300,5300,0
20240328,171300,5242860450,5300,5300,5300,5300,0
20240328,171200,5242860450,5300,5300,5300,5300,13561
20240328,171100,5242860450,5300,5300,5300,5300,0
20240328,171000,5242860450,5300,5300,5300,5300,0
20240328,170900,5242860450,5300,5300,5300,5300,0
20240328,170800,5242860450,5300,5300,5300,5300,0
20240328,170700,5242860450,5300,5300,5300,5300,0
20240328,170600,5242860450,5300,5300,5300,5300,0
20240328,170500,5242860450,5300,5300,5300,5300,0
20240328,170400,5242860450,5300,5300,5300,5300,0
20240328,170300,5242860450,5300,5300,5300,5300,0
20240328,170200,5242860450,5300,5300,5300,5300,0
20240328,170100,5242860450,5300,5300,5300,5300,0
20240328,170000,5242860450,5300,5300,5300,5300,0
20240328,165900,5242860450,5300,5300,5300,5300,0
20240328,165800,5242860450,5300,5300,5300,5300,0
20240328,165700,5242860450,5300,5300,5300,5300,0
20240328,165600,5242860450,5300,5300,5300,5300,0
20240328,165500,5242860450,5300,5300,5300,5300,0
20240328,165400,5242860450,5300,5300,5300,5300,0
20240328,165300,5242860450,5300,5300,5300,5300,0
20240328,165200,5242860450,5300,5300,5300,5300,0
20240328,165100,5242860450,5300,5300,5300,5300,0
20240328,165000,5242860450,5300,5300,5300,5300,0
20240328,164900,5242860450,5300,5300,5300,5300,0
20240328,164800,5242860450,5300,5300,5300,5300,0
20240328,164700,5242860450,5300,5300,5300,5300,0
20240328,164600,5242860450,5300,5300,5300,5300,0
20240328,164500,5242860450,5300,5300,5300,5300,0
20240328,164400,5242860450,5300,5300,5300,5300,0
20240328,164300,5242860450,5300,5300,5300,5300,0
20240328,164200,5242860450,5300,5300,5300,5300,13561
20240328,164100,5242860450,5300,5300,5300,5300,0
20240328,164000,5242860450,5300,5300,5300,5300,0
20240328,163900,5242860450,5300,5300,5300,5300,0
20240328,163800,5242860450,5300,5300,5300,5300,0
20240328,163700,5242860450,5300,5300,5300,5300,0
20240328,163600,5242860450,5300,5300,5300,5300,0
20240328,163500,5242860450,5300,5300,5300,5300,0
20240328,163400,5242860450,5300,5300,5300,5300,0
20240328,163300,5242860450,5300,5300,5300,5300,0
20240328,163200,5242860450,5300,5300,5300,5300,0
20240328,163100,5242860450,5300,5300,5300,5300,0
20240328,163000,5242860450,5300,5300,5300,5300,0
20240328,162900,5242860450,5300,5300,5300,5300,0
20240328,162800,5242860450,5300,5300,5300,5300,0
20240328,162700,5242860450,5300,5300,5300,5300,0
20240328,162600,5242860450,5300,5300,5300,5300,0
20240328,162500,5242860450,5300,5300,5300,5300,0
20240328,162400,5242860450,5300,5300,5300,5300,0
20240328,162300,5242860450,5300,5300,5300,5300,0
20240328,162200,5242860450,5300,5300,5300,5300,0
20240328,162100,5242860450,5300,5300,5300,5300,0
20240328,162000,5242860450,5300,5300,5300,5300,0
20240328,161900,5242860450,5300,5300,5300,5300,0
20240328,161800,5242860450,5300,5300,5300,5300,0
20240328,161700,5242860450,5300,5300,5300,5300,0
20240328,161600,5242860450,5300,5300,5300,5300,0
20240328,161500,5242860450,5300,5300,5300,5300,0
20240328,161400,5242860450,5300,5300,5300,5300,0
20240328,161300,5242860450,5300,5300,5300,5300,0
20240328,161200,5242860450,5300,5300,5300,5300,13561
20240328,161100,5242860450,5300,5300,5300,5300,0
20240328,161000,5242860450,5300,5300,5300,5300,0
20240328,160900,5242860450,5300,5300,5300,5300,0
20240328,160800,5242860450,5300,5300,5300,5300,0
20240328,160700,5242860450,5300,5300,5300,5300,0
20240328,160600,5242860450,5300,5300,5300,5300,0
20240328,160500,5242860450,5300,5300,5300,5300,0
20240328,160400,5242860450,5300,5300,5300,5300,0
20240328,160300,5242860450,5300,5300,5300,5300,0
20240328,160200,5242860450,5300,5300,5300,5300,0
20240328,160100,5242860450,5300,5300,5300,5300,0
20240328,160000,5242860450,5300,5300,5300,5300,0
20240328,155900,5242860450,5300,5300,5300,5300,0
20240328,155800,5242860450,5300,5300,5300,5300,0
20240328,155700,5242860450,5300,5300,5300,5300,0
20240328,155600,5242860450,5300,5300,5300,5300,0
20240328,155500,5242860450,5300,5300,5300,5300,0
20240328,155400,5242860450,5300,5300,5300,5300,0
20240328,155300,5242860450,5300,5300,5300,5300,0
20240328,155200,5242860450,5300,5300,5300,5300,0
20240328,155100,5242860450,5300,5300,5300,5300,0
20240328,155000,5242860450,5300,5300,5300,5300,0
20240328,154900,5242860450,5300,5300,5300,5300,0
20240328,154800,5242860450,5300,5300,5300,5300,0
20240328,154700,5242860450,5300,5300,5300,5300,0
20240328,154600,5242860450,5300,5300,5300,5300,0
20240328,154500,5242860450,5300,5300,5300,5300,0
20240328,154400,5242860450,5300,5300,5300,5300,0
20240328,154300,5242860450,5300,5300,5300,5300,0
20240328,154200,5242860450,5300,5300,5300,5300,13561
20240328,154100,5242860450,5300,5300,5300,5300,0
20240328,154000,5242860450,5300,5300,5300,5300,0
20240328,153900,5242860450,5300,5300,5300,5300,0
20240328,153800,5242860450,5300,5300,5300,5300,0
20240328,153700,5242860450,5300,5300,5300,5300,0
20240328,153600,5242860450,5300,5300,5300,5300,0
20240328,153500,5242860450,5300,5300,5300,5300,0
20240328,153400,5242860450,5300,5300,5300,5300,0
20240328,153300,5242860450,5300,5300,5300,5300,0
20240328,153200,5242860450,5300,5300,5300,5300,0
20240328,153100,5242860450,5300,5300,5300,5300,0
20240328,153000,5242860450,5300,5300,5300,5300,13561
20240328,152900,5170987150,5290,5290,5290,5290,0
20240328,152800,5170987150,5290,5290,5290,5290,0
20240328,152700,5170987150,5290,5290,5290,5290,0
20240328,152600,5170987150,5290,5290,5290,5290,0
20240328,152500,5170987150,5290,5290,5290,5290,0
20240328,152400,5170987150,5290,5290,5290,5290,0
20240328,152300,5170987150,5290,5290,5290,5290,0
20240328,152200,5170987150,5290,5290,5290,5290,0
20240328,152100,5170987150,5290,5290,5290,5290,0
20240328,152000,5170987150,5290,5290,5290,5290,0
20240328,151900,5170987150,5290,5280,5290,5260,6271
20240328,151800,5137926500,5270,5280,5280,5260,2189
20240328,151700,5126388770,5280,5290,5290,5270,2504
20240328,151600,5113167570,5290,5250,5290,5230,9812
20240328,151500,5061464390,5240,5220,5250,5220,3851
20240328,151400,5041302050,5230,5230,5230,5230,194
20240328,151300,5040287430,5230,5230,5230,5220,804
20240328,151200,5036082520,5230,5220,5230,5220,277
20240328,151100,5034633850,5220,5210,5220,5210,591
20240328,151000,5031548850,5220,5220,5230,5220,697
20240328,150900,5027910500,5230,5210,5230,5210,2721
20240328,150800,5013707850,5220,5220,5220,5210,663
20240328,150700,5010250540,5210,5220,5220,5210,1746
20240328,150600,5001153780,5220,5200,5220,5190,702
20240328,150500,4997505340,5200,5220,5220,5200,2217
20240328,150400,4985976820,5220,5220,5220,5200,1653
20240328,150300,4977371730,5210,5210,5210,5210,15
20240328,150200,4977293580,5200,5230,5230,5200,3474
20240328,150100,4959216900,5220,5220,5220,5220,571
20240328,150000,4956236280,5220,5220,5230,5220,3841
20240328,145900,4936164440,5220,5230,5230,5220,60
20240328,145800,4935851000,5220,5220,5230,5220,1073
20240328,145700,4930249930,5220,5220,5220,5220,589
20240328,145600,4927175350,5220,5220,5220,5220,301
20240328,145500,4925604130,5230,5210,5230,5210,366
20240328,145400,4923697150,5230,5230,5230,5200,702
20240328,145300,4920035110,5210,5210,5220,5210,3155
20240328,145200,4903578740,5200,5190,5220,5190,80
20240328,145100,4903161370,5210,5200,5210,5180,7758
20240328,145000,4862883940,5190,5200,5200,5180,3129
20240328,144900,4846645580,5200,5190,5200,5190,128
20240328,144800,4845980010,5190,5200,5200,5190,323
20240328,144700,4844301410,5200,5200,5200,5200,319
20240328,144600,4842642610,5200,5200,5200,5200,400
20240328,144500,4840562610,5200,5200,5200,5200,1242
20240328,144400,4834104210,5200,5200,5200,5200,1030
20240328,144300,4828748210,5220,5200,5220,5200,937
20240328,144200,4823873630,5210,5210,5210,5210,2509
20240328,144100,4810801740,5210,5210,5210,5200,172
20240328,144000,4809906320,5200,5200,5210,5200,1095
20240328,143900,4804211320,5200,5200,5200,5200,860
20240328,143800,4799739320,5200,5200,5200,5200,160
20240328,143700,4798907320,5190,5200,5200,5180,16010
20240328,143600,4715904330,5210,5200,5210,5200,323
20240328,143500,4714224720,5200,5200,5210,5200,446
20240328,143400,4711901720,5200,5200,5200,5190,1594
20240328,143300,4703616910,5210,5210,5210,5200,62
20240328,143200,4703293950,5210,5210,5210,5200,145
20240328,143100,4702539660,5210,5210,5210,5200,1940
20240328,143000,4692447720,5210,5220,5220,5210,730
20240328,142900,4688643010,5220,5220,5220,5220,500
20240328,142800,4686033010,5220,5220,5220,5220,173
20240328,142700,4685129950,5220,5220,5220,5220,15
20240328,142600,4685051650,5210,5220,5230,5210,1999
20240328,142500,4674634910,5210,5220,5220,5210,132
20240328,142400,4673947090,5230,5220,5230,5210,1342
20240328,142300,4666929190,5220,5220,5220,5220,550
20240328,142200,4664058190,5220,5230,5230,5220,1441
20240328,142100,4656536070,5220,5220,5220,5220,273
20240328,142000,4655111010,5230,5230,5230,5220,480
20240328,141900,4652602010,5230,5230,5230,5230,20
20240328,141800,4652497410,5230,5220,5230,5220,490
20240328,141700,4649939510,5220,5220,5220,5220,975
20240328,141600,4644850010,5220,5220,5220,5220,47
20240328,141500,4644604670,5210,5210,5210,5210,854
20240328,141400,4640155330,5220,5220,5220,5220,90
20240328,141300,4639685530,5210,5220,5220,5210,310
20240328,141200,4638067430,5220,5220,5230,5220,540
20240328,141100,4635248620,5220,5230,5230,5220,57
20240328,141000,4634950570,5220,5240,5240,5220,3015
20240328,140900,4619178370,5240,5220,5240,5220,944
20240328,140800,4614241560,5220,5220,5220,5220,10
20240328,140700,4614189360,5220,5210,5220,5200,5678
20240328,140600,4584613960,5200,5200,5200,5190,2407
20240328,140500,4572098510,5200,5210,5230,5200,6529
20240328,140400,4538092310,5190,5200,5200,5190,4857
20240328,140300,4512876040,5200,5200,5200,5200,1410
20240328,140200,4505544040,5220,5220,5220,5220,300
20240328,140100,4503978040,5220,5200,5220,5190,254
20240328,140000,4502655190,5200,5220,5220,5200,4877
20240328,135900,4477278440,5220,5230,5230,5210,1369
20240328,135800,4470125730,5230,5230,5230,5230,2
20240328,135700,4470115270,5230,5210,5230,5210,856
20240328,135600,4465654990,5210,5220,5220,5210,1059
20240328,135500,4460131600,5210,5210,5210,5210,39
20240328,135400,4459928410,5210,5220,5220,5210,80
20240328,135300,4459511310,5220,5220,5220,5220,154
20240328,135200,4458707430,5220,5220,5220,5210,10
20240328,135100,4458655240,5210,5220,5220,5210,43
20240328,135000,4458430800,5220,5200,5220,5200,2233
20240328,134900,4446813120,5200,5210,5220,5200,2877
20240328,134800,4431835770,5220,5210,5220,5200,1307
20240328,134700,4425032610,5200,5200,5200,5200,0
20240328,134600,4425032610,5200,5220,5220,5200,1223
20240328,134500,4418661290,5220,5200,5220,5200,1012
20240328,134400,4413396870,5190,5200,5200,5190,1011
20240328,134300,4408147540,5200,5200,5200,5200,1590
20240328,134200,4399879540,5200,5220,5220,5200,2462
20240328,134100,4387069860,5200,5200,5200,5200,121
20240328,134000,4386440660,5200,5200,5200,5200,596
20240328,133900,4383341460,5200,5200,5200,5190,655
20240328,133800,4379936460,5200,5210,5210,5200,6832
20240328,133700,4344404210,5220,5210,5220,5210,393
20240328,133600,4342353520,5210,5200,5220,5200,1745
20240328,133500,4333254320,5200,5210,5210,5200,4184
20240328,133400,4311486370,5210,5200,5230,5200,7275
20240328,133300,4273542880,5200,5210,5220,5200,2057
20240328,133200,4262833930,5220,5220,5220,5210,55
20240328,133100,4262546840,5220,5220,5230,5220,785
20240328,133000,4258449120,5220,5220,5220,5200,26
20240328,132900,4258313500,5220,5230,5230,5200,624
20240328,132800,4255056270,5230,5240,5240,5200,26421
20240328,132700,4117238750,5250,5250,5250,5250,395
20240328,132600,4115165000,5250,5250,5260,5250,62
20240328,132500,4114839000,5240,5240,5240,5240,634
20240328,132400,4111516840,5240,5250,5250,5240,21
20240328,132300,4111406780,5250,5250,5250,5250,1437
20240328,132200,4103862530,5240,5240,5240,5240,27
20240328,132100,4103721050,5250,5250,5250,5250,51
20240328,132000,4103453300,5240,5260,5260,5240,296
20240328,131900,4101902150,5240,5240,5240,5240,3601
20240328,131800,4083032910,5240,5250,5250,5240,1547
20240328,131700,4074924630,5240,5240,5240,5240,524
20240328,131600,4072178870,5240,5240,5240,5240,2685
20240328,131500,4058109470,5240,5250,5270,5240,2124
20240328,131400,4046959570,5260,5260,5260,5260,14
20240328,131300,4046885930,5260,5270,5270,5260,402
20240328,131200,4044771360,5260,5260,5270,5260,3917
20240328,131100,4024167900,5260,5280,5280,5260,1552
20240328,131000,4015988890,5270,5260,5270,5260,1049
20240328,130900,4010470700,5270,5260,5270,5260,12
20240328,130800,4010407480,5260,5270,5270,5260,2217
20240328,130700,3998727040,5270,5270,5270,5270,205
20240328,130600,3997646690,5270,5270,5270,5270,5658
20240328,130500,3967829030,5280,5280,5280,5280,83
20240328,130400,3967390790,5280,5280,5280,5280,103
20240328,130300,3966846950,5280,5280,5280,5280,3029
20240328,130200,3950853830,5280,5280,5290,5280,118
20240328,130100,3950230610,5290,5290,5290,5290,53
20240328,130000,3949950240,5290,5290,5290,5290,588
20240328,125900,3946839720,5290,5290,5290,5290,1005
20240328,125800,3941523270,5290,5280,5290,5280,665
20240328,125700,3938011320,5280,5290,5300,5280,967
20240328,125600,3932896020,5300,5290,5300,5280,1881
20240328,125500,3922944150,5280,5270,5290,5270,2655
20240328,125400,3908938340,5260,5260,5270,5260,306
20240328,125300,3907328500,5270,5270,5270,5260,1671
20240328,125200,3898522470,5290,5290,5290,5270,1005
20240328,125100,3893226040,5280,5290,5290,5280,9631
20240328,125000,3842373500,5290,5290,5290,5290,285
20240328,124900,3840865850,5290,5290,5290,5290,0
20240328,124800,3840865850,5290,5290,5290,5280,56
20240328,124700,3840570110,5290,5280,5290,5280,155
20240328,124600,3839750190,5280,5280,5280,5280,140
20240328,124500,3839010990,5290,5280,5290,5280,423
20240328,124400,3836775330,5280,5290,5290,5280,346
20240328,124300,3834948400,5290,5290,5290,5280,138
20240328,124200,3834218390,5290,5290,5290,5290,60
20240328,124100,3833900990,5290,5290,5290,5290,0
20240328,124000,3833900990,5290,5290,5300,5290,2454
20240328,123900,3820919320,5300,5290,5300,5290,65
20240328,123800,3820575370,5300,5300,5300,5300,59
20240328,123700,3820262670,5300,5300,5300,5300,863
20240328,123600,3815688770,5300,5300,5300,5300,128
20240328,123500,3815010370,5300,5300,5300,5300,85
20240328,123400,3814559870,5300,5290,5300,5290,957
20240328,123300,3809496770,5300,5300,5300,5300,1756
20240328,123200,3800189970,5290,5280,5290,5280,325
20240328,123100,3798471910,5280,5280,5280,5270,821
20240328,123000,3794137730,5280,5270,5280,5270,5412
20240328,122900,3765566370,5280,5280,5280,5270,299
20240328,122800,3763990520,5270,5280,5280,5270,226
20240328,122700,3762799240,5270,5270,5280,5270,700
20240328,122600,3759104940,5280,5270,5280,5270,101
20240328,122500,3758572660,5280,5280,5280,5280,0
20240328,122400,3758572660,5280,5270,5280,5270,4
20240328,122300,3758551560,5280,5280,5280,5280,1
20240328,122200,3758546280,5270,5270,5270,5260,2670
20240328,122100,3744476390,5280,5270,5280,5270,4
20240328,122000,3744455300,5270,5270,5270,5270,954
20240328,121900,3739427720,5270,5260,5270,5260,66
20240328,121800,3739080400,5260,5270,5270,5260,2987
20240328,121700,3723338920,5270,5270,5280,5270,523
20240328,121600,3720578490,5280,5270,5280,5270,52
20240328,121500,3720304430,5270,5280,5280,5270,433
20240328,121400,3718018200,5280,5280,5280,5280,420
20240328,121300,3715800600,5270,5260,5270,5260,1699
20240328,121200,3706847940,5260,5270,5270,5260,118
20240328,121100,3706227110,5260,5260,5260,5260,299
20240328,121000,3704654370,5260,5270,5270,5260,54
20240328,120900,3704370320,5260,5270,5270,5260,446
20240328,120800,3702019910,5270,5260,5270,5260,289
20240328,120700,3700499710,5260,5260,5260,5250,428
20240328,120600,3698249590,5250,5250,5250,5240,861
20240328,120500,3693730340,5250,5240,5250,5240,242
20240328,120400,3692461840,5240,5240,5240,5230,1085
20240328,120300,3686776560,5240,5230,5250,5230,1988
20240328,120200,3676375860,5240,5240,5250,5230,1008
20240328,120100,3671098940,5250,5240,5250,5230,1028
20240328,120000,3665715210,5240,5230,5240,5230,88
20240328,115900,3665254560,5240,5240,5240,5230,670
20240328,115800,3661745580,5240,5240,5240,5240,1054
20240328,115700,3656222620,5230,5230,5250,5230,1214
20240328,115600,3649864260,5240,5230,5240,5230,371
20240328,115500,3647923830,5250,5230,5250,5230,94
20240328,115400,3647431750,5250,5240,5250,5230,4848
20240328,115300,3622037980,5240,5260,5260,5240,5570
20240328,115200,3592791390,5260,5260,5270,5260,204
20240328,115100,3591718340,5270,5270,5270,5260,921
20240328,115000,3586869670,5270,5270,5280,5260,3143
20240328,114900,3570324460,5250,5260,5270,5250,165
20240328,114800,3569456820,5250,5250,5270,5250,1899
20240328,114700,3559487030,5260,5260,5260,5260,1071
20240328,114600,3553853570,5260,5260,5260,5250,254
20240328,114500,3552517790,5270,5260,5270,5260,2042
20240328,114400,3541776770,5260,5260,5260,5260,355
20240328,114300,3539909470,5260,5260,5280,5250,18389
20240328,114200,3443307680,5270,5260,5270,5260,1142
20240328,114100,3437299520,5250,5260,5270,5250,522
20240328,114000,3434558930,5260,5250,5260,5250,2852
20240328,113900,3419585800,5250,5270,5270,5250,5257
20240328,113800,3391935960,5280,5280,5280,5280,4677
20240328,113700,3367241400,5280,5280,5280,5280,1316
20240328,113600,3360292920,5290,5280,5290,5280,151
20240328,113500,3359494530,5280,5280,5290,5280,2316
20240328,113400,3347265950,5280,5280,5280,5280,41
20240328,113300,3347049470,5280,5280,5290,5280,640
20240328,113200,3343670170,5280,5290,5290,5280,140
20240328,113100,3342930470,5290,5270,5290,5270,708
20240328,113000,3339197260,5270,5260,5280,5260,389
20240328,112900,3337147380,5260,5280,5280,5260,6268
20240328,112800,3304107550,5290,5300,5300,5290,13
20240328,112700,3304038690,5300,5280,5300,5280,5624
20240328,112600,3274343950,5280,5280,5280,5280,1231
20240328,112500,3267844270,5280,5290,5290,5270,5812
20240328,112400,3237174900,5280,5300,5310,5280,4405
20240328,112300,3213866490,5290,5300,5300,5290,2857
20240328,112200,3198739520,5300,5290,5300,5290,704
20240328,112100,3195015330,5300,5300,5300,5290,703
20240328,112000,3191290430,5310,5310,5310,5310,111
20240328,111900,3190701020,5290,5300,5300,5290,2644
20240328,111800,3176687840,5290,5280,5300,5280,772
20240328,111700,3172603100,5280,5280,5300,5270,119
20240328,111600,3171974730,5290,5270,5290,5260,8205
20240328,111500,3128721960,5270,5290,5290,5270,2670
20240328,111400,3114634070,5270,5300,5320,5270,11078
20240328,111300,3056103990,5300,5300,5300,5300,2423
20240328,111200,3043262090,5310,5310,5310,5310,23
20240328,111100,3043139960,5310,5300,5310,5300,1522
20240328,111000,3035072960,5310,5310,5330,5300,4909
20240328,110900,3009035090,5310,5320,5320,5310,2960
20240328,110800,2993313760,5320,5310,5330,5310,383
20240328,110700,2991279280,5320,5320,5320,5310,1207
20240328,110600,2984867870,5310,5300,5320,5300,3821
20240328,110500,2964606160,5310,5310,5320,5310,2854
20240328,110400,2949451410,5310,5330,5330,5310,2794
20240328,110300,2934606520,5310,5330,5330,5310,3091
20240328,110200,2918161380,5340,5320,5340,5320,186
20240328,110100,2917171480,5320,5350,5350,5320,14847
20240328,110000,2837985390,5360,5360,5360,5360,283
20240328,105900,2836468510,5360,5360,5370,5360,550
20240328,105800,2833520500,5360,5350,5360,5350,1262
20240328,105700,2826768680,5340,5350,5350,5340,27
20240328,105600,2826624470,5340,5340,5350,5340,4385
20240328,105500,2803208560,5340,5340,5340,5340,1000
20240328,105400,2797868560,5340,5350,5350,5340,816
20240328,105300,2793503140,5350,5360,5360,5340,1104
20240328,105200,2787596590,5350,5350,5360,5340,2372
20240328,105100,2774909130,5350,5350,5370,5350,451
20240328,105000,2772494960,5350,5360,5360,5350,3920
20240328,104900,2751515570,5370,5370,5370,5370,0
20240328,104800,2751515570,5370,5370,5370,5370,212
20240328,104700,2750377130,5370,5360,5370,5360,1618
20240328,104600,2741701370,5360,5370,5370,5360,891
20240328,104500,2736916900,5370,5370,5370,5370,1157
20240328,104400,2730703810,5380,5380,5380,5370,664
20240328,104300,2727132000,5390,5400,5410,5390,21
20240328,104200,2727018760,5380,5390,5420,5380,456
20240328,104100,2724560920,5390,5390,5420,5390,321
20240328,104000,2722830390,5390,5400,5420,5390,2626
20240328,103900,2708652200,5420,5420,5420,5420,168
20240328,103800,2707741640,5400,5420,5420,5400,794
20240328,103700,2703440040,5420,5400,5420,5400,1100
20240328,103600,2697498040,5400,5410,5420,5400,434
20240328,103500,2695149890,5410,5410,5410,5410,2252
20240328,103400,2682966570,5420,5420,5420,5410,1059
20240328,103300,2677229870,5410,5440,5440,5410,4240
20240328,103200,2654269720,5450,5400,5450,5400,10764
20240328,103100,2595813030,5400,5400,5400,5400,1056
20240328,103000,2590110630,5400,5380,5400,5380,1559
20240328,102900,2581706240,5380,5380,5380,5380,368
20240328,102800,2579726400,5380,5360,5390,5360,641
20240328,102700,2576277230,5360,5360,5360,5350,1138
20240328,102600,2570177620,5360,5360,5360,5360,126
20240328,102500,2569502260,5360,5360,5360,5360,357
20240328,102400,2567588740,5360,5360,5380,5360,1767
20240328,102300,2558093960,5360,5350,5360,5350,1963
20240328,102200,2547573780,5340,5350,5350,5340,2822
20240328,102100,2532499300,5350,5340,5350,5340,1125
20240328,102000,2526485670,5330,5340,5350,5330,793
20240328,101900,2522254450,5330,5320,5330,5310,8664
20240328,101800,2476186530,5330,5350,5350,5330,12143
20240328,101700,2411389600,5350,5370,5370,5350,10989
20240328,101600,2352591870,5370,5360,5370,5350,1257
20240328,101500,2345855250,5360,5380,5380,5360,11998
20240328,101400,2281520540,5380,5370,5380,5360,2950
20240328,101300,2265678870,5370,5380,5380,5370,2514
20240328,101200,2252154550,5380,5380,5380,5380,488
20240328,101100,2249529110,5380,5380,5390,5380,1557
20240328,101000,2241142000,5380,5370,5380,5370,352
20240328,100900,2239250970,5370,5360,5380,5350,773
20240328,100800,2235105810,5360,5380,5380,5350,15392
20240328,100700,2152576260,5390,5380,5390,5370,158
20240328,100600,2151726830,5380,5380,5390,5370,3060
20240328,100500,2135271450,5390,5390,5390,5380,708
20240328,100400,2131455350,5390,5390,5400,5380,1038
20240328,100300,2125866620,5380,5380,5380,5380,532
20240328,100200,2123004460,5380,5390,5400,5380,2856
20240328,100100,2107609310,5390,5390,5390,5390,849
20240328,100000,2103033200,5390,5400,5410,5390,2754
20240328,095900,2088163290,5400,5400,5410,5400,154
20240328,095800,2087331350,5400,5400,5410,5400,2569
20240328,095700,2073458630,5410,5410,5410,5410,1099
20240328,095600,2067513040,5420,5420,5430,5410,1120
20240328,095500,2061442110,5420,5420,5430,5420,887
20240328,095400,2056634560,5420,5420,5420,5420,382
20240328,095300,2054564120,5430,5430,5430,5430,759
20240328,095200,2050442750,5430,5430,5430,5430,1602
20240328,095100,2041743890,5430,5410,5430,5410,769
20240328,095000,2037573480,5410,5430,5430,5410,4346
20240328,094900,2014037780,5430,5410,5430,5410,1140
20240328,094800,2007859180,5410,5410,5410,5410,1720
20240328,094700,1998553980,5410,5400,5410,5400,1809
20240328,094600,1988777750,5400,5410,5410,5400,2240
20240328,094500,1976673740,5410,5410,5410,5400,1819
20240328,094400,1966833160,5410,5410,5410,5400,1270
20240328,094300,1959963470,5410,5380,5410,5380,2305
20240328,094200,1947516930,5380,5370,5400,5370,3486
20240328,094100,1928749770,5380,5380,5380,5370,2180
20240328,094000,1917033340,5380,5370,5380,5370,3225
20240328,093900,1899709800,5370,5390,5390,5370,12578
20240328,093800,1832118650,5390,5390,5390,5380,2527
20240328,093700,1818517510,5390,5410,5410,5390,4568
20240328,093600,1793849330,5410,5410,5410,5400,1827
20240328,093500,1783975780,5410,5440,5440,5410,11306
20240328,093400,1722712720,5430,5430,5440,5420,514
20240328,093300,1719918820,5420,5420,5440,5420,3314
20240328,093200,1701935950,5420,5430,5440,5420,5802
20240328,093100,1670444280,5430,5440,5450,5430,4633
20240328,093000,1645258550,5440,5460,5460,5430,6712
20240328,092900,1608695930,5460,5470,5470,5450,5960
20240328,092800,1576147660,5470,5480,5490,5460,30345
20240328,092700,1409915720,5480,5410,5500,5400,56648
20240328,092600,1100848040,5420,5400,5420,5390,5716
20240328,092500,1069946770,5400,5390,5400,5390,1244
20240328,092400,1063240020,5390,5380,5390,5380,2015
20240328,092300,1052396190,5380,5380,5380,5380,442
20240328,092200,1050018230,5380,5370,5380,5370,1315
20240328,092100,1042952760,5370,5370,5370,5370,900
20240328,092000,1038119760,5360,5380,5380,5350,6646
20240328,091900,1002484720,5360,5390,5390,5360,11685
20240328,091800,939656150,5390,5390,5400,5390,2142
20240328,091700,928110570,5390,5380,5400,5380,2304
20240328,091600,915698990,5380,5370,5380,5370,645
20240328,091500,912234720,5390,5390,5410,5370,10132
20240328,091400,857706050,5410,5430,5440,5400,11069
20240328,091300,797712250,5430,5430,5430,5410,9042
20240328,091200,748673940,5430,5380,5430,5380,9442
20240328,091100,697590660,5380,5390,5390,5380,1982
20240328,091000,686909670,5390,5370,5390,5360,2864
20240328,090900,671514280,5370,5370,5390,5370,4699
20240328,090800,646237980,5370,5380,5380,5360,3269
20240328,090700,628678660,5380,5370,5380,5370,1493
20240328,090600,620656900,5370,5380,5390,5360,9662
20240328,090500,568732560,5380,5370,5380,5360,2800
20240328,090400,553695050,5370,5320,5380,5320,6812
20240328,090300,517337270,5350,5390,5400,5330,35263
20240328,090200,328723010,5410,5410,5440,5380,17847
20240328,090100,232189740,5400,5390,5450,5350,21269
20240328,090000,117809690,5370,5360,5410,5360,21739