KissMeData/273640/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,203000,501646560,12820,12820,12820,12820,721
20240329,202900,501646560,12820,12820,12820,12820,0
20240329,202800,501646560,12820,12820,12820,12820,0
20240329,202700,501646560,12820,12820,12820,12820,0
20240329,202600,501646560,12820,12820,12820,12820,0
20240329,202500,501646560,12820,12820,12820,12820,0
20240329,202400,501646560,12820,12820,12820,12820,0
20240329,202300,501646560,12820,12820,12820,12820,0
20240329,202200,501646560,12820,12820,12820,12820,0
20240329,202100,501646560,12820,12820,12820,12820,0
20240329,202000,501646560,12820,12820,12820,12820,0
20240329,201900,501646560,12820,12820,12820,12820,0
20240329,201800,501646560,12820,12820,12820,12820,0
20240329,201700,501646560,12820,12820,12820,12820,0
20240329,201600,501646560,12820,12820,12820,12820,0
20240329,201500,501646560,12820,12820,12820,12820,0
20240329,201400,501646560,12820,12820,12820,12820,0
20240329,201300,501646560,12820,12820,12820,12820,0
20240329,201200,501646560,12820,12820,12820,12820,0
20240329,201100,501646560,12820,12820,12820,12820,0
20240329,201000,501646560,12820,12820,12820,12820,0
20240329,200900,501646560,12820,12820,12820,12820,0
20240329,200800,501646560,12820,12820,12820,12820,0
20240329,200700,501646560,12820,12820,12820,12820,0
20240329,200600,501646560,12820,12820,12820,12820,0
20240329,200500,501646560,12820,12820,12820,12820,0
20240329,200400,501646560,12820,12820,12820,12820,0
20240329,200300,501646560,12820,12820,12820,12820,0
20240329,200200,501646560,12820,12820,12820,12820,0
20240329,200100,501646560,12820,12820,12820,12820,0
20240329,200000,501646560,12820,12820,12820,12820,721
20240329,195900,501646560,12820,12820,12820,12820,0
20240329,195800,501646560,12820,12820,12820,12820,0
20240329,195700,501646560,12820,12820,12820,12820,0
20240329,195600,501646560,12820,12820,12820,12820,0
20240329,195500,501646560,12820,12820,12820,12820,0
20240329,195400,501646560,12820,12820,12820,12820,0
20240329,195300,501646560,12820,12820,12820,12820,0
20240329,195200,501646560,12820,12820,12820,12820,0
20240329,195100,501646560,12820,12820,12820,12820,0
20240329,195000,501646560,12820,12820,12820,12820,0
20240329,194900,501646560,12820,12820,12820,12820,0
20240329,194800,501646560,12820,12820,12820,12820,0
20240329,194700,501646560,12820,12820,12820,12820,0
20240329,194600,501646560,12820,12820,12820,12820,0
20240329,194500,501646560,12820,12820,12820,12820,0
20240329,194400,501646560,12820,12820,12820,12820,0
20240329,194300,501646560,12820,12820,12820,12820,0
20240329,194200,501646560,12820,12820,12820,12820,0
20240329,194100,501646560,12820,12820,12820,12820,0
20240329,194000,501646560,12820,12820,12820,12820,0
20240329,193900,501646560,12820,12820,12820,12820,0
20240329,193800,501646560,12820,12820,12820,12820,0
20240329,193700,501646560,12820,12820,12820,12820,0
20240329,193600,501646560,12820,12820,12820,12820,0
20240329,193500,501646560,12820,12820,12820,12820,0
20240329,193400,501646560,12820,12820,12820,12820,0
20240329,193300,501646560,12820,12820,12820,12820,0
20240329,193200,501646560,12820,12820,12820,12820,0
20240329,193100,501646560,12820,12820,12820,12820,0
20240329,193000,501646560,12820,12820,12820,12820,721
20240329,192900,501646560,12820,12820,12820,12820,0
20240329,192800,501646560,12820,12820,12820,12820,0
20240329,192700,501646560,12820,12820,12820,12820,0
20240329,192600,501646560,12820,12820,12820,12820,0
20240329,192500,501646560,12820,12820,12820,12820,0
20240329,192400,501646560,12820,12820,12820,12820,0
20240329,192300,501646560,12820,12820,12820,12820,0
20240329,192200,501646560,12820,12820,12820,12820,0
20240329,192100,501646560,12820,12820,12820,12820,0
20240329,192000,501646560,12820,12820,12820,12820,0
20240329,191900,501646560,12820,12820,12820,12820,0
20240329,191800,501646560,12820,12820,12820,12820,0
20240329,191700,501646560,12820,12820,12820,12820,0
20240329,191600,501646560,12820,12820,12820,12820,0
20240329,191500,501646560,12820,12820,12820,12820,0
20240329,191400,501646560,12820,12820,12820,12820,0
20240329,191300,501646560,12820,12820,12820,12820,0
20240329,191200,501646560,12820,12820,12820,12820,0
20240329,191100,501646560,12820,12820,12820,12820,0
20240329,191000,501646560,12820,12820,12820,12820,0
20240329,190900,501646560,12820,12820,12820,12820,0
20240329,190800,501646560,12820,12820,12820,12820,0
20240329,190700,501646560,12820,12820,12820,12820,0
20240329,190600,501646560,12820,12820,12820,12820,0
20240329,190500,501646560,12820,12820,12820,12820,0
20240329,190400,501646560,12820,12820,12820,12820,0
20240329,190300,501646560,12820,12820,12820,12820,0
20240329,190200,501646560,12820,12820,12820,12820,0
20240329,190100,501646560,12820,12820,12820,12820,0
20240329,190000,501646560,12820,12820,12820,12820,721
20240329,185900,501646560,12820,12820,12820,12820,0
20240329,185800,501646560,12820,12820,12820,12820,0
20240329,185700,501646560,12820,12820,12820,12820,0
20240329,185600,501646560,12820,12820,12820,12820,0
20240329,185500,501646560,12820,12820,12820,12820,0
20240329,185400,501646560,12820,12820,12820,12820,0
20240329,185300,501646560,12820,12820,12820,12820,0
20240329,185200,501646560,12820,12820,12820,12820,0
20240329,185100,501646560,12820,12820,12820,12820,0
20240329,185000,501646560,12820,12820,12820,12820,0
20240329,184900,501646560,12820,12820,12820,12820,0
20240329,184800,501646560,12820,12820,12820,12820,0
20240329,184700,501646560,12820,12820,12820,12820,0
20240329,184600,501646560,12820,12820,12820,12820,0
20240329,184500,501646560,12820,12820,12820,12820,0
20240329,184400,501646560,12820,12820,12820,12820,0
20240329,184300,501646560,12820,12820,12820,12820,0
20240329,184200,501646560,12820,12820,12820,12820,0
20240329,184100,501646560,12820,12820,12820,12820,0
20240329,184000,501646560,12820,12820,12820,12820,0
20240329,183900,501646560,12820,12820,12820,12820,0
20240329,183800,501646560,12820,12820,12820,12820,0
20240329,183700,501646560,12820,12820,12820,12820,0
20240329,183600,501646560,12820,12820,12820,12820,0
20240329,183500,501646560,12820,12820,12820,12820,0
20240329,183400,501646560,12820,12820,12820,12820,0
20240329,183300,501646560,12820,12820,12820,12820,0
20240329,183200,501646560,12820,12820,12820,12820,0
20240329,183100,501646560,12820,12820,12820,12820,0
20240329,183000,501646560,12820,12820,12820,12820,721
20240329,182900,501646560,12820,12820,12820,12820,0
20240329,182800,501646560,12820,12820,12820,12820,0
20240329,182700,501646560,12820,12820,12820,12820,0
20240329,182600,501646560,12820,12820,12820,12820,0
20240329,182500,501646560,12820,12820,12820,12820,0
20240329,182400,501646560,12820,12820,12820,12820,0
20240329,182300,501646560,12820,12820,12820,12820,0
20240329,182200,501646560,12820,12820,12820,12820,0
20240329,182100,501646560,12820,12820,12820,12820,0
20240329,182000,501646560,12820,12820,12820,12820,0
20240329,181900,501646560,12820,12820,12820,12820,0
20240329,181800,501646560,12820,12820,12820,12820,0
20240329,181700,501646560,12820,12820,12820,12820,0
20240329,181600,501646560,12820,12820,12820,12820,0
20240329,181500,501646560,12820,12820,12820,12820,0
20240329,181400,501646560,12820,12820,12820,12820,0
20240329,181300,501646560,12820,12820,12820,12820,0
20240329,181200,501646560,12820,12820,12820,12820,0
20240329,181100,501646560,12820,12820,12820,12820,0
20240329,181000,501646560,12820,12820,12820,12820,0
20240329,180900,501646560,12820,12820,12820,12820,0
20240329,180800,501646560,12820,12820,12820,12820,0
20240329,180700,501646560,12820,12820,12820,12820,0
20240329,180600,501646560,12820,12820,12820,12820,0
20240329,180500,501646560,12820,12820,12820,12820,0
20240329,180400,501646560,12820,12820,12820,12820,0
20240329,180300,501646560,12820,12820,12820,12820,0
20240329,180200,501646560,12820,12820,12820,12820,0
20240329,180100,501646560,12820,12820,12820,12820,0
20240329,180000,501646560,12820,12820,12820,12820,721
20240329,175900,501646560,12820,12820,12820,12820,0
20240329,175800,501646560,12820,12820,12820,12820,0
20240329,175700,501646560,12820,12820,12820,12820,0
20240329,175600,501646560,12820,12820,12820,12820,0
20240329,175500,501646560,12820,12820,12820,12820,0
20240329,175400,501646560,12820,12820,12820,12820,0
20240329,175300,501646560,12820,12820,12820,12820,0
20240329,175200,501646560,12820,12820,12820,12820,0
20240329,175100,501646560,12820,12820,12820,12820,0
20240329,175000,501646560,12820,12820,12820,12820,0
20240329,174900,501646560,12820,12820,12820,12820,0
20240329,174800,501646560,12820,12820,12820,12820,0
20240329,174700,501646560,12820,12820,12820,12820,0
20240329,174600,501646560,12820,12820,12820,12820,0
20240329,174500,501646560,12820,12820,12820,12820,0
20240329,174400,501646560,12820,12820,12820,12820,0
20240329,174300,501646560,12820,12820,12820,12820,0
20240329,174200,501646560,12820,12820,12820,12820,0
20240329,174100,501646560,12820,12820,12820,12820,0
20240329,174000,501646560,12820,12820,12820,12820,0
20240329,173900,501646560,12820,12820,12820,12820,0
20240329,173800,501646560,12820,12820,12820,12820,0
20240329,173700,501646560,12820,12820,12820,12820,0
20240329,173600,501646560,12820,12820,12820,12820,0
20240329,173500,501646560,12820,12820,12820,12820,0
20240329,173400,501646560,12820,12820,12820,12820,0
20240329,173300,501646560,12820,12820,12820,12820,0
20240329,173200,501646560,12820,12820,12820,12820,0
20240329,173100,501646560,12820,12820,12820,12820,0
20240329,173000,501646560,12820,12820,12820,12820,721
20240329,172900,501646560,12820,12820,12820,12820,0
20240329,172800,501646560,12820,12820,12820,12820,0
20240329,172700,501646560,12820,12820,12820,12820,0
20240329,172600,501646560,12820,12820,12820,12820,0
20240329,172500,501646560,12820,12820,12820,12820,0
20240329,172400,501646560,12820,12820,12820,12820,0
20240329,172300,501646560,12820,12820,12820,12820,0
20240329,172200,501646560,12820,12820,12820,12820,0
20240329,172100,501646560,12820,12820,12820,12820,0
20240329,172000,501646560,12820,12820,12820,12820,0
20240329,171900,501646560,12820,12820,12820,12820,0
20240329,171800,501646560,12820,12820,12820,12820,0
20240329,171700,501646560,12820,12820,12820,12820,0
20240329,171600,501646560,12820,12820,12820,12820,0
20240329,171500,501646560,12820,12820,12820,12820,0
20240329,171400,501646560,12820,12820,12820,12820,0
20240329,171300,501646560,12820,12820,12820,12820,0
20240329,171200,501646560,12820,12820,12820,12820,0
20240329,171100,501646560,12820,12820,12820,12820,0
20240329,171000,501646560,12820,12820,12820,12820,0
20240329,170900,501646560,12820,12820,12820,12820,0
20240329,170800,501646560,12820,12820,12820,12820,0
20240329,170700,501646560,12820,12820,12820,12820,0
20240329,170600,501646560,12820,12820,12820,12820,0
20240329,170500,501646560,12820,12820,12820,12820,0
20240329,170400,501646560,12820,12820,12820,12820,0
20240329,170300,501646560,12820,12820,12820,12820,0
20240329,170200,501646560,12820,12820,12820,12820,0
20240329,170100,501646560,12820,12820,12820,12820,0
20240329,170000,501646560,12820,12820,12820,12820,721
20240329,165900,501646560,12820,12820,12820,12820,0
20240329,165800,501646560,12820,12820,12820,12820,0
20240329,165700,501646560,12820,12820,12820,12820,0
20240329,165600,501646560,12820,12820,12820,12820,0
20240329,165500,501646560,12820,12820,12820,12820,0
20240329,165400,501646560,12820,12820,12820,12820,0
20240329,165300,501646560,12820,12820,12820,12820,0
20240329,165200,501646560,12820,12820,12820,12820,0
20240329,165100,501646560,12820,12820,12820,12820,0
20240329,165000,501646560,12820,12820,12820,12820,0
20240329,164900,501646560,12820,12820,12820,12820,0
20240329,164800,501646560,12820,12820,12820,12820,0
20240329,164700,501646560,12820,12820,12820,12820,0
20240329,164600,501646560,12820,12820,12820,12820,0
20240329,164500,501646560,12820,12820,12820,12820,0
20240329,164400,501646560,12820,12820,12820,12820,0
20240329,164300,501646560,12820,12820,12820,12820,0
20240329,164200,501646560,12820,12820,12820,12820,0
20240329,164100,501646560,12820,12820,12820,12820,0
20240329,164000,501646560,12820,12820,12820,12820,0
20240329,163900,501646560,12820,12820,12820,12820,0
20240329,163800,501646560,12820,12820,12820,12820,0
20240329,163700,501646560,12820,12820,12820,12820,0
20240329,163600,501646560,12820,12820,12820,12820,0
20240329,163500,501646560,12820,12820,12820,12820,0
20240329,163400,501646560,12820,12820,12820,12820,0
20240329,163300,501646560,12820,12820,12820,12820,0
20240329,163200,501646560,12820,12820,12820,12820,0
20240329,163100,501646560,12820,12820,12820,12820,0
20240329,163000,501646560,12820,12820,12820,12820,721
20240329,162900,501646560,12820,12820,12820,12820,0
20240329,162800,501646560,12820,12820,12820,12820,0
20240329,162700,501646560,12820,12820,12820,12820,0
20240329,162600,501646560,12820,12820,12820,12820,0
20240329,162500,501646560,12820,12820,12820,12820,0
20240329,162400,501646560,12820,12820,12820,12820,0
20240329,162300,501646560,12820,12820,12820,12820,0
20240329,162200,501646560,12820,12820,12820,12820,0
20240329,162100,501646560,12820,12820,12820,12820,0
20240329,162000,501646560,12820,12820,12820,12820,0
20240329,161900,501646560,12820,12820,12820,12820,0
20240329,161800,501646560,12820,12820,12820,12820,0
20240329,161700,501646560,12820,12820,12820,12820,0
20240329,161600,501646560,12820,12820,12820,12820,0
20240329,161500,501646560,12820,12820,12820,12820,0
20240329,161400,501646560,12820,12820,12820,12820,0
20240329,161300,501646560,12820,12820,12820,12820,0
20240329,161200,501646560,12820,12820,12820,12820,0
20240329,161100,501646560,12820,12820,12820,12820,0
20240329,161000,501646560,12820,12820,12820,12820,0
20240329,160900,501646560,12820,12820,12820,12820,0
20240329,160800,501646560,12820,12820,12820,12820,0
20240329,160700,501646560,12820,12820,12820,12820,0
20240329,160600,501646560,12820,12820,12820,12820,0
20240329,160500,501646560,12820,12820,12820,12820,0
20240329,160400,501646560,12820,12820,12820,12820,0
20240329,160300,501646560,12820,12820,12820,12820,0
20240329,160200,501646560,12820,12820,12820,12820,0
20240329,160100,501646560,12820,12820,12820,12820,0
20240329,160000,501646560,12820,12820,12820,12820,721
20240329,155900,501646560,12820,12820,12820,12820,0
20240329,155800,501646560,12820,12820,12820,12820,0
20240329,155700,501646560,12820,12820,12820,12820,0
20240329,155600,501646560,12820,12820,12820,12820,0
20240329,155500,501646560,12820,12820,12820,12820,0
20240329,155400,501646560,12820,12820,12820,12820,0
20240329,155300,501646560,12820,12820,12820,12820,0
20240329,155200,501646560,12820,12820,12820,12820,0
20240329,155100,501646560,12820,12820,12820,12820,0
20240329,155000,501646560,12820,12820,12820,12820,0
20240329,154900,501646560,12820,12820,12820,12820,0
20240329,154800,501646560,12820,12820,12820,12820,0
20240329,154700,501646560,12820,12820,12820,12820,0
20240329,154600,501646560,12820,12820,12820,12820,0
20240329,154500,501646560,12820,12820,12820,12820,0
20240329,154400,501646560,12820,12820,12820,12820,0
20240329,154300,501646560,12820,12820,12820,12820,0
20240329,154200,501646560,12820,12820,12820,12820,0
20240329,154100,501646560,12820,12820,12820,12820,0
20240329,154000,501646560,12820,12820,12820,12820,0
20240329,153900,501646560,12820,12820,12820,12820,0
20240329,153800,501646560,12820,12820,12820,12820,0
20240329,153700,501646560,12820,12820,12820,12820,0
20240329,153600,501646560,12820,12820,12820,12820,0
20240329,153500,501646560,12820,12820,12820,12820,0
20240329,153400,501646560,12820,12820,12820,12820,0
20240329,153300,501646560,12820,12820,12820,12820,0
20240329,153200,501646560,12820,12820,12820,12820,0
20240329,153100,501646560,12820,12820,12820,12820,0
20240329,153000,501646560,12820,12820,12820,12820,1442
20240329,152900,492403340,12880,12880,12880,12880,0
20240329,152800,492403340,12880,12880,12880,12880,0
20240329,152700,492403340,12880,12880,12880,12880,0
20240329,152600,492403340,12880,12880,12880,12880,0
20240329,152500,492403340,12880,12880,12880,12880,0
20240329,152400,492403340,12880,12880,12880,12880,0
20240329,152300,492403340,12880,12880,12880,12880,0
20240329,152200,492403340,12880,12880,12880,12880,0
20240329,152100,492403340,12880,12880,12880,12880,0
20240329,152000,492403340,12880,12880,12880,12880,0
20240329,151900,492403340,12880,12880,12880,12880,0
20240329,151800,492403340,12880,12880,12880,12880,1
20240329,151700,492390460,12880,12880,12880,12880,23
20240329,151600,492094220,12820,12820,12820,12820,600
20240329,151500,484402220,12820,12820,12820,12820,0
20240329,151400,484402220,12820,12820,12820,12820,300
20240329,151300,480556220,12880,12880,12880,12880,2
20240329,151200,480530460,12880,12880,12880,12880,20
20240329,151100,480272860,12800,12800,12800,12800,0
20240329,151000,480272860,12800,12820,12820,12800,1090
20240329,150900,466320430,12800,12800,12800,12800,0
20240329,150800,466320430,12800,12800,12800,12800,0
20240329,150700,466320430,12800,12800,12800,12800,0
20240329,150600,466320430,12800,12830,12830,12800,1000
20240329,150500,453513340,12830,12830,12830,12830,0
20240329,150400,453513340,12830,12830,12830,12830,0
20240329,150300,453513340,12830,12870,12870,12830,2000
20240329,150200,427848380,12940,12940,12940,12940,0
20240329,150100,427848380,12940,12940,12940,12940,1
20240329,150000,427835440,12940,12940,12940,12940,10
20240329,145900,427706040,12940,12940,12940,12940,0
20240329,145800,427706040,12940,12940,12940,12940,1
20240329,145700,427693100,12850,12850,12850,12850,36
20240329,145600,427230500,12850,12850,12850,12850,0
20240329,145500,427230500,12850,12830,12850,12830,4
20240329,145400,427179160,12850,12850,12850,12850,0
20240329,145300,427179160,12850,12850,12850,12850,0
20240329,145200,427179160,12850,12850,12850,12850,0
20240329,145100,427179160,12850,12830,12850,12830,112
20240329,145000,425742180,12850,12850,12850,12850,0
20240329,144900,425742180,12850,12850,12850,12850,1
20240329,144800,425729330,12850,12850,12850,12850,0
20240329,144700,425729330,12850,12850,12850,12850,0
20240329,144600,425729330,12850,12850,12850,12850,0
20240329,144500,425729330,12850,12850,12850,12850,0
20240329,144400,425729330,12850,12850,12850,12850,0
20240329,144300,425729330,12850,12850,12850,12850,1
20240329,144200,425716480,12830,12830,12830,12830,50
20240329,144100,425074980,12830,12830,12830,12830,0
20240329,144000,425074980,12830,12830,12830,12830,13
20240329,143900,424908190,12830,12830,12830,12830,1
20240329,143800,424895360,12830,12830,12830,12830,0
20240329,143700,424895360,12830,12830,12830,12830,1
20240329,143600,424882530,12800,12850,12850,12800,122
20240329,143500,423320880,12800,12850,12850,12800,276
20240329,143400,419784280,12850,12810,12850,12800,1080
20240329,143300,405955190,12820,12820,12820,12820,0
20240329,143200,405955190,12820,12820,12820,12820,0
20240329,143100,405955190,12820,12810,12820,12800,502
20240329,143000,399525780,12810,12810,12810,12810,23
20240329,142900,399231150,12820,12820,12820,12820,50
20240329,142800,398590150,12810,12820,12820,12810,253
20240329,142700,395346840,12820,12820,12820,12820,23
20240329,142600,395051980,12820,12820,12820,12820,33
20240329,142500,394628920,12820,12820,12820,12820,15
20240329,142400,394436620,12810,12810,12810,12810,0
20240329,142300,394436620,12810,12810,12810,12810,0
20240329,142200,394436620,12810,12810,12810,12810,0
20240329,142100,394436620,12810,12840,12840,12810,877
20240329,142000,383187460,12840,12840,12840,12840,18
20240329,141900,382956340,12840,12850,12850,12840,17
20240329,141800,382738040,12850,12840,12850,12840,126
20240329,141700,381119940,12840,12840,12840,12840,0
20240329,141600,381119940,12840,12840,12840,12840,18
20240329,141500,380888820,12840,12840,12840,12840,20
20240329,141400,380632020,12840,12850,12850,12840,69
20240329,141300,379746010,12840,12840,12840,12840,20
20240329,141200,379489210,12840,12840,12840,12840,20
20240329,141100,379232410,12840,12840,12840,12840,0
20240329,141000,379232410,12840,12840,12840,12840,21
20240329,140900,378962770,12850,12850,12850,12840,27
20240329,140800,378615970,12840,12840,12840,12840,23
20240329,140700,378320650,12840,12840,12840,12840,13
20240329,140600,378153730,12850,12840,12850,12840,58
20240329,140500,377408700,12850,12850,12850,12850,16
20240329,140400,377203100,12850,12850,12850,12850,3
20240329,140300,377164550,12850,12850,12850,12850,9
20240329,140200,377048900,12850,12850,12850,12850,21
20240329,140100,376779050,12860,12860,12860,12850,44
20240329,140000,376213380,12850,12850,12850,12850,0
20240329,135900,376213380,12850,12850,12850,12850,20
20240329,135800,375956380,12850,12850,12850,12850,0
20240329,135700,375956380,12850,12850,12850,12850,1
20240329,135600,375943530,12880,12880,12880,12880,2
20240329,135500,375917770,12910,12910,12910,12910,0
20240329,135400,375917770,12910,12910,12910,12910,10
20240329,135300,375788670,12920,12920,12920,12920,4
20240329,135200,375736990,12940,12940,12940,12940,0
20240329,135100,375736990,12940,12940,12940,12940,0
20240329,135000,375736990,12940,12940,12940,12940,0
20240329,134900,375736990,12940,12940,12940,12940,0
20240329,134800,375736990,12940,12940,12940,12940,2
20240329,134700,375711110,12950,12950,12950,12950,0
20240329,134600,375711110,12950,12810,12950,12810,869
20240329,134500,364503780,12810,12810,12810,12810,0
20240329,134400,364503780,12810,12810,12810,12810,14
20240329,134300,364324440,12810,12810,12810,12810,23
20240329,134200,364029810,12810,12810,12810,12810,14
20240329,134100,363850470,12810,12810,12810,12810,22
20240329,134000,363568650,12810,12810,12810,12810,22
20240329,133900,363286830,12820,12820,12820,12820,0
20240329,133800,363286830,12820,12820,12820,12820,35
20240329,133700,362838130,12810,12810,12810,12810,0
20240329,133600,362838130,12810,12820,12820,12810,2022
20240329,133500,336930000,12820,12820,12820,12820,188
20240329,133400,334519840,12820,12820,12820,12820,12
20240329,133300,334366000,12830,12830,12830,12830,14
20240329,133200,334186380,12820,12820,12820,12820,20
20240329,133100,333929980,12820,12820,12820,12820,22
20240329,133000,333647940,12820,12830,12830,12820,17
20240329,132900,333429960,12820,12820,12820,12820,64
20240329,132800,332609480,12820,12820,12820,12820,7
20240329,132700,332519740,12820,12820,12820,12820,9
20240329,132600,332404360,12810,12840,12840,12810,2002
20240329,132500,306731780,12830,12840,12840,12830,25
20240329,132400,306410910,12830,12840,12840,12830,53
20240329,132300,305730620,12830,12830,12840,12830,68
20240329,132200,304858030,12840,12840,12840,12840,199
20240329,132100,302302870,12850,12850,12850,12850,4
20240329,132000,302251470,12850,12850,12850,12850,16
20240329,131900,302045870,12840,12850,12850,12840,1000
20240329,131800,289202870,12850,12850,12850,12850,21
20240329,131700,288933020,12860,12860,12860,12860,2
20240329,131600,288907300,12860,12860,12860,12860,21
20240329,131500,288637240,12860,12850,12860,12850,22
20240329,131400,288354520,12850,12850,12850,12850,0
20240329,131300,288354520,12850,12860,12860,12850,134
20240329,131200,286631450,12850,12850,12850,12850,94
20240329,131100,285423550,12850,12850,12850,12850,12
20240329,131000,285269350,12850,12860,12860,12850,15
20240329,130900,285076580,12850,12850,12850,12850,31
20240329,130800,284678230,12850,12850,12850,12850,10
20240329,130700,284549730,12850,12850,12850,12850,24
20240329,130600,284241330,12850,12850,12850,12850,14
20240329,130500,284061430,12850,12850,12850,12850,12
20240329,130400,283907230,12850,12850,12850,12850,20
20240329,130300,283650230,12850,12850,12850,12850,0
20240329,130200,283650230,12850,12840,12850,12840,44
20240329,130100,283085000,12850,12850,12850,12850,83
20240329,130000,282018450,12860,12860,12870,12850,38
20240329,125900,281529900,12850,12850,12850,12850,15
20240329,125800,281337150,12850,12850,12850,12850,17
20240329,125700,281118700,12850,12850,12850,12850,43
20240329,125600,280566150,12850,12850,12850,12850,22
20240329,125500,280283450,12850,12850,12850,12850,50
20240329,125400,279640950,12850,12860,12860,12850,26
20240329,125300,279306750,12850,12850,12850,12850,32
20240329,125200,278895550,12860,12860,12860,12860,2
20240329,125100,278869830,12860,12850,12860,12850,113
20240329,125000,277417560,12850,12850,12850,12850,0
20240329,124900,277417560,12850,12850,12850,12850,0
20240329,124800,277417560,12850,12870,12870,12850,500
20240329,124700,270990880,12870,12870,12870,12870,25
20240329,124600,270669130,12860,12860,12860,12860,21
20240329,124500,270399070,12860,12860,12860,12860,24
20240329,124400,270090430,12870,12870,12870,12870,9
20240329,124300,269974600,12850,12870,12870,12850,512
20240329,124200,263392770,12870,12870,12870,12870,0
20240329,124100,263392770,12870,12870,12870,12870,19
20240329,124000,263148240,12870,12870,12870,12870,23
20240329,123900,262852230,12870,12870,12870,12870,15
20240329,123800,262659180,12870,12870,12870,12870,14
20240329,123700,262479000,12880,12870,12880,12870,20
20240329,123600,262221560,12870,12870,12870,12870,0
20240329,123500,262221560,12870,12870,12870,12870,29
20240329,123400,261848330,12870,12870,12870,12870,100
20240329,123300,260561330,12860,12860,12860,12860,16
20240329,123200,260355570,12870,12860,12870,12860,14
20240329,123100,260175520,12870,12870,12870,12870,2
20240329,123000,260149780,12890,12890,12890,12890,0
20240329,122900,260149780,12890,12860,12890,12860,62
20240329,122800,259351490,12850,12860,12860,12850,500
20240329,122700,252923980,12860,12860,12860,12860,23
20240329,122600,252628200,12860,12860,12860,12860,0
20240329,122500,252628200,12860,12860,12860,12860,0
20240329,122400,252628200,12860,12860,12860,12860,0
20240329,122300,252628200,12860,12880,12880,12860,309
20240329,122200,248653620,12890,12890,12890,12880,378
20240329,122100,243784450,12890,12890,12890,12890,113
20240329,122000,242327880,12890,12890,12890,12890,13
20240329,121900,242160310,12900,12900,12900,12900,0
20240329,121800,242160310,12900,12900,12900,12900,16
20240329,121700,241953910,12900,12920,12920,12900,2130
20240329,121600,214471360,12920,12920,12920,12920,18
20240329,121500,214238800,12920,12920,12920,12920,12
20240329,121400,214083760,12920,12920,12920,12920,21
20240329,121300,213812440,12920,12920,12920,12920,17
20240329,121200,213592800,12920,12920,12920,12920,21
20240329,121100,213321480,12920,12920,12920,12920,0
20240329,121000,213321480,12920,12930,12930,12920,24
20240329,120900,213011320,12920,12920,12920,12920,22
20240329,120800,212727080,12920,12920,12920,12920,15
20240329,120700,212533280,12920,12920,12920,12920,35
20240329,120600,212081080,12910,12910,12910,12910,21
20240329,120500,211809970,12910,12910,12910,12910,0
20240329,120400,211809970,12910,12910,12910,12910,40
20240329,120300,211293570,12900,12900,12900,12900,22
20240329,120200,211009770,12900,12910,12910,12900,64
20240329,120100,210184150,12910,12910,12910,12910,658
20240329,120000,201689370,12910,12910,12910,12910,24
20240329,115900,201379530,12910,12910,12910,12910,16
20240329,115800,201172970,12910,12910,12910,12910,100
20240329,115700,199881970,12910,12910,12910,12910,13
20240329,115600,199714140,12910,12910,12910,12910,17
20240329,115500,199494670,12910,12910,12910,12910,14
20240329,115400,199313930,12910,12910,12910,12910,0
20240329,115300,199313930,12910,12910,12910,12910,97
20240329,115200,198061660,12910,12910,12910,12910,8
20240329,115100,197958380,12910,12910,12910,12910,22
20240329,115000,197674360,12920,12930,12930,12920,21
20240329,114900,197402960,12930,12930,12930,12930,48
20240329,114800,196782320,12940,12940,12940,12940,0
20240329,114700,196782320,12940,12940,12940,12940,27
20240329,114600,196432940,12950,12950,12950,12950,0
20240329,114500,196432940,12950,12950,12950,12950,352
20240329,114400,191874540,12950,12950,12950,12950,35
20240329,114300,191421290,12940,12920,12940,12920,36
20240329,114200,190955700,12910,12910,12910,12910,21
20240329,114100,190684590,12910,12910,12910,12910,17
20240329,114000,190465120,12920,12920,12920,12920,79
20240329,113900,189444440,12930,12930,12930,12930,2
20240329,113800,189418580,12920,12920,12920,12920,23
20240329,113700,189121420,12930,12930,12930,12930,19
20240329,113600,188875750,12920,12920,12920,12920,13
20240329,113500,188707790,12930,12930,12930,12930,15
20240329,113400,188513840,12950,12950,12950,12950,0
20240329,113300,188513840,12950,12920,12950,12920,25
20240329,113200,188190570,12930,12910,12930,12910,29
20240329,113100,187815780,12910,12910,12910,12910,22
20240329,113000,187531760,12940,12940,12940,12940,0
20240329,112900,187531760,12940,12920,12940,12920,118
20240329,112800,186005420,12910,12910,12910,12910,12
20240329,112700,185850500,12920,12920,12920,12920,53
20240329,112600,185165740,12910,12910,12910,12910,18
20240329,112500,184933360,12910,12930,12930,12910,686
20240329,112400,176071930,12930,12930,12930,12930,68
20240329,112300,175192690,12920,12920,12920,12920,16
20240329,112200,174985970,12920,12920,12920,12920,12
20240329,112100,174830930,12930,12930,12930,12930,127
20240329,112000,173188820,12930,12930,12930,12930,276
20240329,111900,169620140,12930,12930,12930,12930,15
20240329,111800,169426190,12930,12930,12930,12930,19
20240329,111700,169180520,12930,12930,12930,12920,461
20240329,111600,163220560,12930,12930,12930,12930,125
20240329,111500,161604310,12930,12930,12930,12930,14
20240329,111400,161423290,12930,12950,12950,12930,405
20240329,111300,156186240,12940,12940,12940,12940,114
20240329,111200,154711080,12940,12940,12940,12940,1
20240329,111100,154698140,12930,12960,12960,12930,1580
20240329,111000,134240860,12970,12960,12970,12960,15
20240329,110900,134046450,12960,12970,12970,12960,443
20240329,110800,128300760,12970,12970,12970,12970,3
20240329,110700,128261850,12970,12980,12980,12970,21
20240329,110600,127989390,12980,12980,12990,12980,28
20240329,110500,127625940,12980,12980,12980,12980,118
20240329,110400,126094300,12970,12970,12970,12970,21
20240329,110300,125821930,12970,12970,12970,12970,26
20240329,110200,125484710,12980,12970,12980,12970,46
20240329,110100,124887850,12970,12970,12970,12970,0
20240329,110000,124887850,12970,12980,12980,12970,82
20240329,105900,123823680,12970,12970,12970,12970,63
20240329,105800,123006570,12970,12980,12980,12970,282
20240329,105700,119346440,12980,12990,12990,12980,25
20240329,105600,119021900,12990,12990,12990,12990,10
20240329,105500,118892000,12980,12990,12990,12980,317
20240329,105400,114777330,13000,13000,13000,12980,1287
20240329,105300,98052770,13000,13000,13000,13000,11
20240329,105200,97909770,13000,13000,13000,13000,12
20240329,105100,97753770,13000,13000,13000,13000,15
20240329,105000,97558770,13010,13010,13010,13000,61
20240329,104900,96765280,13000,13000,13000,13000,0
20240329,104800,96765280,13000,13010,13010,13000,70
20240329,104700,95854750,13010,13000,13010,13000,31
20240329,104600,95451640,13010,13000,13010,13000,23
20240329,104500,95152630,13010,13000,13010,13000,28
20240329,104400,94788610,13010,13010,13010,13010,14
20240329,104300,94606470,13020,13020,13020,13010,117
20240329,104200,93084280,13010,13010,13010,13010,905
20240329,104100,81310230,13010,13010,13010,13010,19
20240329,104000,81063040,13010,13010,13010,13010,24
20240329,103900,80750800,13010,13010,13010,13010,19
20240329,103800,80503610,13010,13010,13010,13010,21
20240329,103700,80230400,13020,13010,13020,13010,17
20240329,103600,80009220,13010,13010,13010,13010,0
20240329,103500,80009220,13010,13010,13010,13010,17
20240329,103400,79788050,13010,13010,13010,13010,18
20240329,103300,79553870,13010,13010,13010,13010,21
20240329,103200,79280660,13010,13010,13010,13010,0
20240329,103100,79280660,13010,13010,13010,13010,50
20240329,103000,78630160,13010,13010,13010,13010,49
20240329,102900,77992670,13020,13010,13020,13010,195
20240329,102800,75455220,13010,13010,13010,13010,2
20240329,102700,75429200,13010,13010,13010,13010,100
20240329,102600,74128200,13000,13000,13000,13000,550
20240329,102500,66978200,13010,13010,13010,13010,2
20240329,102400,66952180,13010,13010,13010,13010,2
20240329,102300,66926160,13010,13000,13010,13000,190
20240329,102200,64456030,13000,13000,13000,13000,0
20240329,102100,64456030,13000,13010,13010,13000,21
20240329,102000,64183020,13010,13000,13010,13000,51
20240329,101900,63520000,13010,13010,13010,13010,21
20240329,101800,63246790,13010,13010,13010,13010,60
20240329,101700,62466190,13010,13010,13010,13010,0
20240329,101600,62466190,13010,13010,13010,13010,12
20240329,101500,62310070,13020,13020,13020,13020,1
20240329,101400,62297050,13020,13020,13020,13020,0
20240329,101300,62297050,13020,13030,13030,13020,2
20240329,101200,62271000,13000,13000,13000,13000,0
20240329,101100,62271000,13000,13010,13010,13000,564
20240329,101000,54938700,13010,13010,13010,13010,95
20240329,100900,53702750,13010,13010,13010,13010,10
20240329,100800,53572650,13010,13010,13010,13010,105
20240329,100700,52206600,13010,13010,13010,13010,102
20240329,100600,50879580,13020,13020,13020,13020,20
20240329,100500,50619180,13030,13030,13030,13030,1
20240329,100400,50606150,13030,13030,13030,13030,1
20240329,100300,50593120,13020,13010,13020,13010,129
20240329,100200,48914030,13020,13010,13020,13010,35
20240329,100100,48458670,13010,13010,13010,13010,0
20240329,100000,48458670,13010,13020,13020,13010,53
20240329,095900,47769120,13020,13020,13020,13020,1
20240329,095800,47756100,13020,13020,13020,13020,0
20240329,095700,47756100,13020,13020,13020,13020,0
20240329,095600,47756100,13020,13020,13020,13020,40
20240329,095500,47235300,13030,13010,13030,13010,20
20240329,095400,46974910,13010,13010,13010,13010,5
20240329,095300,46909860,13010,13020,13020,13010,47
20240329,095200,46298340,13020,13020,13020,13020,0
20240329,095100,46298340,13020,13020,13020,13020,2
20240329,095000,46272300,13000,13000,13000,13000,49
20240329,094900,45635300,13020,13010,13020,13010,147
20240329,094800,43722820,13010,13010,13020,13010,212
20240329,094700,40964680,13020,13020,13020,13010,12
20240329,094600,40808540,13010,13010,13010,13010,69
20240329,094500,39910850,13020,13010,13020,13010,21
20240329,094400,39637630,13010,13020,13020,13010,327
20240329,094300,35383310,13020,13030,13030,13020,51
20240329,094200,34719280,13030,13030,13030,13030,4
20240329,094100,34667160,13030,13030,13030,13030,1
20240329,094000,34654130,13020,13020,13020,13020,49
20240329,093900,34016150,13040,13040,13040,13040,0
20240329,093800,34016150,13040,13030,13040,13030,57
20240329,093700,33273430,13030,13030,13030,13030,1
20240329,093600,33260400,13020,13030,13030,13020,66
20240329,093500,32400910,13030,13030,13030,13030,10
20240329,093400,32270610,13030,13030,13030,13030,0
20240329,093300,32270610,13030,13030,13030,13030,17
20240329,093200,32049100,13040,13040,13040,13040,1
20240329,093100,32036060,13040,13040,13040,13040,2
20240329,093000,32009980,13040,13030,13040,13030,58
20240329,092900,31254150,13040,13040,13040,13040,0
20240329,092800,31254150,13040,13040,13040,13040,5
20240329,092700,31188950,13040,13040,13040,13040,16
20240329,092600,30980310,13040,13050,13050,13040,4
20240329,092500,30928130,13050,13050,13050,13050,2
20240329,092400,30902030,13030,13050,13050,13030,7
20240329,092300,30810720,13030,13050,13050,13030,51
20240329,092200,30146170,13050,13050,13050,13050,0
20240329,092100,30146170,13050,13050,13050,13050,20
20240329,092000,29885170,13050,13050,13050,13050,1
20240329,091900,29872120,13070,13070,13070,13070,0
20240329,091800,29872120,13070,13040,13070,13010,301
20240329,091700,25953890,13120,13040,13120,13040,2
20240329,091600,25927730,13120,13030,13120,13030,521
20240329,091500,19139010,13010,13010,13010,13010,8
20240329,091400,19034930,13030,13030,13030,13030,2
20240329,091300,19008870,13030,13010,13030,13010,50
20240329,091200,18358350,13030,13030,13030,13030,2
20240329,091100,18332290,13030,13000,13030,13000,213
20240329,091000,15562840,13010,13000,13010,13000,51
20240329,090900,14899830,13010,13020,13020,13010,4
20240329,090800,14847780,13020,13040,13040,13000,695
20240329,090700,5800360,13040,13040,13040,13040,46
20240329,090600,5200520,13040,13060,13060,13040,50
20240329,090500,4548500,13040,13060,13060,13040,11
20240329,090400,4405040,13060,13060,13060,13060,0
20240329,090300,4405040,13060,13120,13120,13050,129
20240329,090200,2721470,13110,13140,13140,13110,6
20240329,090100,2642730,13080,13090,13140,13080,136
20240329,090000,863290,13090,13080,13090,13080,66