KissMeData/285490/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,203200,1071026000,20000,20000,20000,20000,2056
20240329,203100,1071026000,20000,20000,20000,20000,0
20240329,203000,1071026000,20000,20000,20000,20000,0
20240329,202900,1071026000,20000,20000,20000,20000,0
20240329,202800,1071026000,20000,20000,20000,20000,0
20240329,202700,1071026000,20000,20000,20000,20000,0
20240329,202600,1071026000,20000,20000,20000,20000,0
20240329,202500,1071026000,20000,20000,20000,20000,0
20240329,202400,1071026000,20000,20000,20000,20000,0
20240329,202300,1071026000,20000,20000,20000,20000,0
20240329,202200,1071026000,20000,20000,20000,20000,0
20240329,202100,1071026000,20000,20000,20000,20000,0
20240329,202000,1071026000,20000,20000,20000,20000,0
20240329,201900,1071026000,20000,20000,20000,20000,0
20240329,201800,1071026000,20000,20000,20000,20000,0
20240329,201700,1071026000,20000,20000,20000,20000,0
20240329,201600,1071026000,20000,20000,20000,20000,0
20240329,201500,1071026000,20000,20000,20000,20000,0
20240329,201400,1071026000,20000,20000,20000,20000,0
20240329,201300,1071026000,20000,20000,20000,20000,0
20240329,201200,1071026000,20000,20000,20000,20000,0
20240329,201100,1071026000,20000,20000,20000,20000,0
20240329,201000,1071026000,20000,20000,20000,20000,0
20240329,200900,1071026000,20000,20000,20000,20000,0
20240329,200800,1071026000,20000,20000,20000,20000,0
20240329,200700,1071026000,20000,20000,20000,20000,0
20240329,200600,1071026000,20000,20000,20000,20000,0
20240329,200500,1071026000,20000,20000,20000,20000,0
20240329,200400,1071026000,20000,20000,20000,20000,0
20240329,200300,1071026000,20000,20000,20000,20000,0
20240329,200200,1071026000,20000,20000,20000,20000,2056
20240329,200100,1071026000,20000,20000,20000,20000,0
20240329,200000,1071026000,20000,20000,20000,20000,0
20240329,195900,1071026000,20000,20000,20000,20000,0
20240329,195800,1071026000,20000,20000,20000,20000,0
20240329,195700,1071026000,20000,20000,20000,20000,0
20240329,195600,1071026000,20000,20000,20000,20000,0
20240329,195500,1071026000,20000,20000,20000,20000,0
20240329,195400,1071026000,20000,20000,20000,20000,0
20240329,195300,1071026000,20000,20000,20000,20000,0
20240329,195200,1071026000,20000,20000,20000,20000,0
20240329,195100,1071026000,20000,20000,20000,20000,0
20240329,195000,1071026000,20000,20000,20000,20000,0
20240329,194900,1071026000,20000,20000,20000,20000,0
20240329,194800,1071026000,20000,20000,20000,20000,0
20240329,194700,1071026000,20000,20000,20000,20000,0
20240329,194600,1071026000,20000,20000,20000,20000,0
20240329,194500,1071026000,20000,20000,20000,20000,0
20240329,194400,1071026000,20000,20000,20000,20000,0
20240329,194300,1071026000,20000,20000,20000,20000,0
20240329,194200,1071026000,20000,20000,20000,20000,0
20240329,194100,1071026000,20000,20000,20000,20000,0
20240329,194000,1071026000,20000,20000,20000,20000,0
20240329,193900,1071026000,20000,20000,20000,20000,0
20240329,193800,1071026000,20000,20000,20000,20000,0
20240329,193700,1071026000,20000,20000,20000,20000,0
20240329,193600,1071026000,20000,20000,20000,20000,0
20240329,193500,1071026000,20000,20000,20000,20000,0
20240329,193400,1071026000,20000,20000,20000,20000,0
20240329,193300,1071026000,20000,20000,20000,20000,0
20240329,193200,1071026000,20000,20000,20000,20000,2056
20240329,193100,1071026000,20000,20000,20000,20000,0
20240329,193000,1071026000,20000,20000,20000,20000,0
20240329,192900,1071026000,20000,20000,20000,20000,0
20240329,192800,1071026000,20000,20000,20000,20000,0
20240329,192700,1071026000,20000,20000,20000,20000,0
20240329,192600,1071026000,20000,20000,20000,20000,0
20240329,192500,1071026000,20000,20000,20000,20000,0
20240329,192400,1071026000,20000,20000,20000,20000,0
20240329,192300,1071026000,20000,20000,20000,20000,0
20240329,192200,1071026000,20000,20000,20000,20000,0
20240329,192100,1071026000,20000,20000,20000,20000,0
20240329,192000,1071026000,20000,20000,20000,20000,0
20240329,191900,1071026000,20000,20000,20000,20000,0
20240329,191800,1071026000,20000,20000,20000,20000,0
20240329,191700,1071026000,20000,20000,20000,20000,0
20240329,191600,1071026000,20000,20000,20000,20000,0
20240329,191500,1071026000,20000,20000,20000,20000,0
20240329,191400,1071026000,20000,20000,20000,20000,0
20240329,191300,1071026000,20000,20000,20000,20000,0
20240329,191200,1071026000,20000,20000,20000,20000,0
20240329,191100,1071026000,20000,20000,20000,20000,0
20240329,191000,1071026000,20000,20000,20000,20000,0
20240329,190900,1071026000,20000,20000,20000,20000,0
20240329,190800,1071026000,20000,20000,20000,20000,0
20240329,190700,1071026000,20000,20000,20000,20000,0
20240329,190600,1071026000,20000,20000,20000,20000,0
20240329,190500,1071026000,20000,20000,20000,20000,0
20240329,190400,1071026000,20000,20000,20000,20000,0
20240329,190300,1071026000,20000,20000,20000,20000,0
20240329,190200,1071026000,20000,20000,20000,20000,2056
20240329,190100,1071026000,20000,20000,20000,20000,0
20240329,190000,1071026000,20000,20000,20000,20000,0
20240329,185900,1071026000,20000,20000,20000,20000,0
20240329,185800,1071026000,20000,20000,20000,20000,0
20240329,185700,1071026000,20000,20000,20000,20000,0
20240329,185600,1071026000,20000,20000,20000,20000,0
20240329,185500,1071026000,20000,20000,20000,20000,0
20240329,185400,1071026000,20000,20000,20000,20000,0
20240329,185300,1071026000,20000,20000,20000,20000,0
20240329,185200,1071026000,20000,20000,20000,20000,0
20240329,185100,1071026000,20000,20000,20000,20000,0
20240329,185000,1071026000,20000,20000,20000,20000,0
20240329,184900,1071026000,20000,20000,20000,20000,0
20240329,184800,1071026000,20000,20000,20000,20000,0
20240329,184700,1071026000,20000,20000,20000,20000,0
20240329,184600,1071026000,20000,20000,20000,20000,0
20240329,184500,1071026000,20000,20000,20000,20000,0
20240329,184400,1071026000,20000,20000,20000,20000,0
20240329,184300,1071026000,20000,20000,20000,20000,0
20240329,184200,1071026000,20000,20000,20000,20000,0
20240329,184100,1071026000,20000,20000,20000,20000,0
20240329,184000,1071026000,20000,20000,20000,20000,0
20240329,183900,1071026000,20000,20000,20000,20000,0
20240329,183800,1071026000,20000,20000,20000,20000,0
20240329,183700,1071026000,20000,20000,20000,20000,0
20240329,183600,1071026000,20000,20000,20000,20000,0
20240329,183500,1071026000,20000,20000,20000,20000,0
20240329,183400,1071026000,20000,20000,20000,20000,0
20240329,183300,1071026000,20000,20000,20000,20000,0
20240329,183200,1071026000,20000,20000,20000,20000,2056
20240329,183100,1071026000,20000,20000,20000,20000,0
20240329,183000,1071026000,20000,20000,20000,20000,0
20240329,182900,1071026000,20000,20000,20000,20000,0
20240329,182800,1071026000,20000,20000,20000,20000,0
20240329,182700,1071026000,20000,20000,20000,20000,0
20240329,182600,1071026000,20000,20000,20000,20000,0
20240329,182500,1071026000,20000,20000,20000,20000,0
20240329,182400,1071026000,20000,20000,20000,20000,0
20240329,182300,1071026000,20000,20000,20000,20000,0
20240329,182200,1071026000,20000,20000,20000,20000,0
20240329,182100,1071026000,20000,20000,20000,20000,0
20240329,182000,1071026000,20000,20000,20000,20000,0
20240329,181900,1071026000,20000,20000,20000,20000,0
20240329,181800,1071026000,20000,20000,20000,20000,0
20240329,181700,1071026000,20000,20000,20000,20000,0
20240329,181600,1071026000,20000,20000,20000,20000,0
20240329,181500,1071026000,20000,20000,20000,20000,0
20240329,181400,1071026000,20000,20000,20000,20000,0
20240329,181300,1071026000,20000,20000,20000,20000,0
20240329,181200,1071026000,20000,20000,20000,20000,0
20240329,181100,1071026000,20000,20000,20000,20000,0
20240329,181000,1071026000,20000,20000,20000,20000,0
20240329,180900,1071026000,20000,20000,20000,20000,0
20240329,180800,1071026000,20000,20000,20000,20000,0
20240329,180700,1071026000,20000,20000,20000,20000,0
20240329,180600,1071026000,20000,20000,20000,20000,0
20240329,180500,1071026000,20000,20000,20000,20000,0
20240329,180400,1071026000,20000,20000,20000,20000,0
20240329,180300,1071026000,20000,20000,20000,20000,0
20240329,180200,1071026000,20000,20000,20000,20000,2056
20240329,180100,1071026000,20000,20000,20000,20000,0
20240329,180000,1071026000,20000,20000,20000,20000,0
20240329,175900,1071026000,20000,20000,20000,20000,0
20240329,175800,1071026000,20000,20000,20000,20000,0
20240329,175700,1071026000,20000,20000,20000,20000,0
20240329,175600,1071026000,20000,20000,20000,20000,0
20240329,175500,1071026000,20000,20000,20000,20000,0
20240329,175400,1071026000,20000,20000,20000,20000,0
20240329,175300,1071026000,20000,20000,20000,20000,0
20240329,175200,1071026000,20000,20000,20000,20000,0
20240329,175100,1071026000,20000,20000,20000,20000,0
20240329,175000,1071026000,20000,20000,20000,20000,0
20240329,174900,1071026000,20000,20000,20000,20000,0
20240329,174800,1071026000,20000,20000,20000,20000,0
20240329,174700,1071026000,20000,20000,20000,20000,0
20240329,174600,1071026000,20000,20000,20000,20000,0
20240329,174500,1071026000,20000,20000,20000,20000,0
20240329,174400,1071026000,20000,20000,20000,20000,0
20240329,174300,1071026000,20000,20000,20000,20000,0
20240329,174200,1071026000,20000,20000,20000,20000,0
20240329,174100,1071026000,20000,20000,20000,20000,0
20240329,174000,1071026000,20000,20000,20000,20000,0
20240329,173900,1071026000,20000,20000,20000,20000,0
20240329,173800,1071026000,20000,20000,20000,20000,0
20240329,173700,1071026000,20000,20000,20000,20000,0
20240329,173600,1071026000,20000,20000,20000,20000,0
20240329,173500,1071026000,20000,20000,20000,20000,0
20240329,173400,1071026000,20000,20000,20000,20000,0
20240329,173300,1071026000,20000,20000,20000,20000,0
20240329,173200,1071026000,20000,20000,20000,20000,2056
20240329,173100,1071026000,20000,20000,20000,20000,0
20240329,173000,1071026000,20000,20000,20000,20000,0
20240329,172900,1071026000,20000,20000,20000,20000,0
20240329,172800,1071026000,20000,20000,20000,20000,0
20240329,172700,1071026000,20000,20000,20000,20000,0
20240329,172600,1071026000,20000,20000,20000,20000,0
20240329,172500,1071026000,20000,20000,20000,20000,0
20240329,172400,1071026000,20000,20000,20000,20000,0
20240329,172300,1071026000,20000,20000,20000,20000,0
20240329,172200,1071026000,20000,20000,20000,20000,0
20240329,172100,1071026000,20000,20000,20000,20000,0
20240329,172000,1071026000,20000,20000,20000,20000,0
20240329,171900,1071026000,20000,20000,20000,20000,0
20240329,171800,1071026000,20000,20000,20000,20000,0
20240329,171700,1071026000,20000,20000,20000,20000,0
20240329,171600,1071026000,20000,20000,20000,20000,0
20240329,171500,1071026000,20000,20000,20000,20000,0
20240329,171400,1071026000,20000,20000,20000,20000,0
20240329,171300,1071026000,20000,20000,20000,20000,0
20240329,171200,1071026000,20000,20000,20000,20000,0
20240329,171100,1071026000,20000,20000,20000,20000,0
20240329,171000,1071026000,20000,20000,20000,20000,0
20240329,170900,1071026000,20000,20000,20000,20000,0
20240329,170800,1071026000,20000,20000,20000,20000,0
20240329,170700,1071026000,20000,20000,20000,20000,0
20240329,170600,1071026000,20000,20000,20000,20000,0
20240329,170500,1071026000,20000,20000,20000,20000,0
20240329,170400,1071026000,20000,20000,20000,20000,0
20240329,170300,1071026000,20000,20000,20000,20000,0
20240329,170200,1071026000,20000,20000,20000,20000,2056
20240329,170100,1071026000,20000,20000,20000,20000,0
20240329,170000,1071026000,20000,20000,20000,20000,0
20240329,165900,1071026000,20000,20000,20000,20000,0
20240329,165800,1071026000,20000,20000,20000,20000,0
20240329,165700,1071026000,20000,20000,20000,20000,0
20240329,165600,1071026000,20000,20000,20000,20000,0
20240329,165500,1071026000,20000,20000,20000,20000,0
20240329,165400,1071026000,20000,20000,20000,20000,0
20240329,165300,1071026000,20000,20000,20000,20000,0
20240329,165200,1071026000,20000,20000,20000,20000,0
20240329,165100,1071026000,20000,20000,20000,20000,0
20240329,165000,1071026000,20000,20000,20000,20000,0
20240329,164900,1071026000,20000,20000,20000,20000,0
20240329,164800,1071026000,20000,20000,20000,20000,0
20240329,164700,1071026000,20000,20000,20000,20000,0
20240329,164600,1071026000,20000,20000,20000,20000,0
20240329,164500,1071026000,20000,20000,20000,20000,0
20240329,164400,1071026000,20000,20000,20000,20000,0
20240329,164300,1071026000,20000,20000,20000,20000,0
20240329,164200,1071026000,20000,20000,20000,20000,0
20240329,164100,1071026000,20000,20000,20000,20000,0
20240329,164000,1071026000,20000,20000,20000,20000,0
20240329,163900,1071026000,20000,20000,20000,20000,0
20240329,163800,1071026000,20000,20000,20000,20000,0
20240329,163700,1071026000,20000,20000,20000,20000,0
20240329,163600,1071026000,20000,20000,20000,20000,0
20240329,163500,1071026000,20000,20000,20000,20000,0
20240329,163400,1071026000,20000,20000,20000,20000,0
20240329,163300,1071026000,20000,20000,20000,20000,0
20240329,163200,1071026000,20000,20000,20000,20000,2056
20240329,163100,1071026000,20000,20000,20000,20000,0
20240329,163000,1071026000,20000,20000,20000,20000,0
20240329,162900,1071026000,20000,20000,20000,20000,0
20240329,162800,1071026000,20000,20000,20000,20000,0
20240329,162700,1071026000,20000,20000,20000,20000,0
20240329,162600,1071026000,20000,20000,20000,20000,0
20240329,162500,1071026000,20000,20000,20000,20000,0
20240329,162400,1071026000,20000,20000,20000,20000,0
20240329,162300,1071026000,20000,20000,20000,20000,0
20240329,162200,1071026000,20000,20000,20000,20000,0
20240329,162100,1071026000,20000,20000,20000,20000,0
20240329,162000,1071026000,20000,20000,20000,20000,0
20240329,161900,1071026000,20000,20000,20000,20000,0
20240329,161800,1071026000,20000,20000,20000,20000,0
20240329,161700,1071026000,20000,20000,20000,20000,0
20240329,161600,1071026000,20000,20000,20000,20000,0
20240329,161500,1071026000,20000,20000,20000,20000,0
20240329,161400,1071026000,20000,20000,20000,20000,0
20240329,161300,1071026000,20000,20000,20000,20000,0
20240329,161200,1071026000,20000,20000,20000,20000,0
20240329,161100,1071026000,20000,20000,20000,20000,0
20240329,161000,1071026000,20000,20000,20000,20000,0
20240329,160900,1071026000,20000,20000,20000,20000,0
20240329,160800,1071026000,20000,20000,20000,20000,0
20240329,160700,1071026000,20000,20000,20000,20000,0
20240329,160600,1071026000,20000,20000,20000,20000,0
20240329,160500,1071026000,20000,20000,20000,20000,0
20240329,160400,1071026000,20000,20000,20000,20000,0
20240329,160300,1071026000,20000,20000,20000,20000,0
20240329,160200,1071026000,20000,20000,20000,20000,2056
20240329,160100,1071026000,20000,20000,20000,20000,0
20240329,160000,1071026000,20000,20000,20000,20000,0
20240329,155900,1071026000,20000,20000,20000,20000,0
20240329,155800,1071026000,20000,20000,20000,20000,0
20240329,155700,1071026000,20000,20000,20000,20000,0
20240329,155600,1071026000,20000,20000,20000,20000,0
20240329,155500,1071026000,20000,20000,20000,20000,0
20240329,155400,1071026000,20000,20000,20000,20000,0
20240329,155300,1071026000,20000,20000,20000,20000,0
20240329,155200,1071026000,20000,20000,20000,20000,0
20240329,155100,1071026000,20000,20000,20000,20000,0
20240329,155000,1071026000,20000,20000,20000,20000,0
20240329,154900,1071026000,20000,20000,20000,20000,0
20240329,154800,1071026000,20000,20000,20000,20000,0
20240329,154700,1071026000,20000,20000,20000,20000,0
20240329,154600,1071026000,20000,20000,20000,20000,0
20240329,154500,1071026000,20000,20000,20000,20000,0
20240329,154400,1071026000,20000,20000,20000,20000,0
20240329,154300,1071026000,20000,20000,20000,20000,0
20240329,154200,1071026000,20000,20000,20000,20000,0
20240329,154100,1071026000,20000,20000,20000,20000,0
20240329,154000,1071026000,20000,20000,20000,20000,0
20240329,153900,1071026000,20000,20000,20000,20000,0
20240329,153800,1071026000,20000,20000,20000,20000,0
20240329,153700,1071026000,20000,20000,20000,20000,0
20240329,153600,1071026000,20000,20000,20000,20000,0
20240329,153500,1071026000,20000,20000,20000,20000,0
20240329,153400,1071026000,20000,20000,20000,20000,0
20240329,153300,1071026000,20000,20000,20000,20000,0
20240329,153200,1071026000,20000,20000,20000,20000,2056
20240329,153100,1071026000,20000,20000,20000,20000,0
20240329,153000,1071026000,20000,20000,20000,20000,2056
20240329,152900,1029906000,20000,20000,20000,20000,0
20240329,152800,1029906000,20000,20000,20000,20000,0
20240329,152700,1029906000,20000,20000,20000,20000,0
20240329,152600,1029906000,20000,20000,20000,20000,0
20240329,152500,1029906000,20000,20000,20000,20000,0
20240329,152400,1029906000,20000,20000,20000,20000,0
20240329,152300,1029906000,20000,20000,20000,20000,0
20240329,152200,1029906000,20000,20000,20000,20000,0
20240329,152100,1029906000,20000,20000,20000,20000,0
20240329,152000,1029906000,20000,20000,20000,20000,0
20240329,151900,1029906000,20000,20000,20050,20000,417
20240329,151800,1021564750,20050,20050,20050,20050,0
20240329,151700,1021564750,20050,20050,20050,20050,1
20240329,151600,1021544700,20050,20000,20050,20000,103
20240329,151500,1019479700,20000,20000,20000,20000,1
20240329,151400,1019459700,20050,20000,20050,20000,11
20240329,151300,1019239600,20050,20050,20050,20050,201
20240329,151200,1015209550,20050,20050,20050,20000,7
20240329,151100,1015069300,20000,20050,20050,20000,212
20240329,151000,1010819000,20050,20000,20050,20000,7
20240329,150900,1010678950,20000,20000,20000,20000,3
20240329,150800,1010618950,20050,20050,20050,20050,2
20240329,150700,1010578850,20050,20050,20050,20050,0
20240329,150600,1010578850,20050,20050,20050,20050,1
20240329,150500,1010558800,20000,20000,20000,20000,1
20240329,150400,1010538800,20000,20000,20050,20000,58
20240329,150300,1009377500,20000,20000,20000,20000,301
20240329,150200,1003357500,20000,20000,20000,20000,66
20240329,150100,1002037500,20000,20000,20000,20000,100
20240329,150000,1000037500,20000,20000,20000,20000,60
20240329,145900,998837500,20000,20000,20000,20000,25
20240329,145800,998337500,20050,20050,20050,20050,0
20240329,145700,998337500,20050,20050,20050,20050,0
20240329,145600,998337500,20050,20050,20050,20050,16
20240329,145500,998016700,20050,20000,20050,20000,7
20240329,145400,997876400,20000,20000,20000,20000,206
20240329,145300,993756400,20000,20000,20000,20000,0
20240329,145200,993756400,20000,20000,20000,20000,0
20240329,145100,993756400,20000,20000,20000,20000,5
20240329,145000,993656400,20000,20000,20000,20000,335
20240329,144900,986956400,20000,20000,20000,20000,276
20240329,144800,981436400,20050,20050,20050,20050,0
20240329,144700,981436400,20050,20000,20050,20000,237
20240329,144600,976695900,20000,20000,20000,20000,2369
20240329,144500,929315900,20000,20000,20000,20000,11
20240329,144400,929095900,20050,20050,20050,20050,5
20240329,144300,928995650,20050,20050,20050,20050,0
20240329,144200,928995650,20050,20050,20050,20050,0
20240329,144100,928995650,20050,20050,20050,20050,0
20240329,144000,928995650,20050,20050,20050,20050,0
20240329,143900,928995650,20050,20050,20050,20050,0
20240329,143800,928995650,20050,20100,20100,20050,68
20240329,143700,927632200,20000,20000,20000,20000,247
20240329,143600,922692200,20050,20050,20100,20050,102
20240329,143500,920647050,20050,20050,20050,20050,0
20240329,143400,920647050,20050,20050,20050,20050,52
20240329,143300,919604450,20050,20050,20050,20050,147
20240329,143200,916657100,20050,20050,20050,20050,31
20240329,143100,916035550,20050,20050,20050,20050,0
20240329,143000,916035550,20050,20050,20050,20050,0
20240329,142900,916035550,20050,20050,20050,20050,2
20240329,142800,915995450,20050,20050,20050,20000,19
20240329,142700,915615000,20050,20050,20050,20050,70
20240329,142600,914211500,20100,20100,20100,20100,0
20240329,142500,914211500,20100,20050,20100,20000,87
20240329,142400,912467450,20100,20100,20100,20100,0
20240329,142300,912467450,20100,20100,20100,20100,1
20240329,142200,912447350,20050,20050,20100,20050,297
20240329,142100,906484950,20050,20050,20100,20050,205
20240329,142000,902374600,20100,20050,20100,20050,333
20240329,141900,895697600,20000,20100,20100,20000,52
20240329,141800,894657400,20050,20100,20100,20050,117
20240329,141700,892311000,20050,20050,20050,20050,674
20240329,141600,878797300,20050,20050,20050,20050,50
20240329,141500,877794800,20050,20050,20050,20050,0
20240329,141400,877794800,20050,20050,20050,20050,0
20240329,141300,877794800,20050,20050,20050,20050,1
20240329,141200,877774750,20000,20000,20000,20000,1
20240329,141100,877754750,20000,20000,20000,20000,28
20240329,141000,877194750,20050,20050,20050,20050,1
20240329,140900,877174700,20000,20000,20000,20000,37
20240329,140800,876434700,20000,20000,20000,20000,1
20240329,140700,876414700,20000,20000,20000,20000,63
20240329,140600,875154700,20050,20050,20050,20050,0
20240329,140500,875154700,20050,20050,20050,20050,17
20240329,140400,874813850,20050,19990,20050,19990,120
20240329,140300,872414350,20000,20000,20000,20000,1
20240329,140200,872394350,20000,20000,20000,20000,13
20240329,140100,872134350,20000,19990,20000,19990,56
20240329,140000,871014660,19990,20000,20000,19990,516
20240329,135900,860699710,20000,20000,20000,20000,0
20240329,135800,860699710,20000,20000,20000,20000,0
20240329,135700,860699710,20000,20000,20000,20000,1
20240329,135600,860679710,19990,20000,20000,19990,5
20240329,135500,860579750,20050,20050,20050,20050,0
20240329,135400,860579750,20050,20050,20050,20050,1
20240329,135300,860559700,19980,19980,19980,19980,0
20240329,135200,860559700,19980,20000,20000,19980,1000
20240329,135100,840572580,20000,20000,20000,20000,21
20240329,135000,840152580,20000,20000,20000,20000,51
20240329,134900,839132580,20000,20000,20000,20000,31
20240329,134800,838512580,20000,20000,20000,20000,12
20240329,134700,838272580,20000,20000,20050,20000,961
20240329,134600,819052330,20000,20000,20000,20000,100
20240329,134500,817052330,20050,20050,20050,20050,5
20240329,134400,816952080,20050,20050,20050,20050,0
20240329,134300,816952080,20050,20000,20050,20000,552
20240329,134200,805909330,20000,20050,20050,19960,286
20240329,134100,800200050,19950,19970,19980,19950,974
20240329,134000,780765030,19970,19980,19980,19970,581
20240329,133900,769162180,20050,20050,20050,20050,4
20240329,133800,769081980,20050,20000,20050,19980,2527
20240329,133700,718566750,20000,20000,20000,20000,100
20240329,133600,716566750,20000,20050,20050,20000,11
20240329,133500,716346700,20050,20050,20050,20050,0
20240329,133400,716346700,20050,20050,20050,20050,0
20240329,133300,716346700,20050,20050,20050,20050,1
20240329,133200,716326650,20000,20000,20000,20000,214
20240329,133100,712046650,20000,20000,20000,20000,923
20240329,133000,693586650,20000,20000,20050,20000,132
20240329,132900,690946550,20050,20050,20050,20050,2
20240329,132800,690906450,20100,20050,20100,20050,201
20240329,132700,686876350,20050,20050,20050,20000,61
20240329,132600,685653850,20050,20050,20050,20050,3
20240329,132500,685593700,20050,20100,20100,20050,190
20240329,132400,681783850,20100,20100,20100,20100,1
20240329,132300,681763750,20100,20100,20100,20100,6
20240329,132200,681643150,20100,20100,20100,20100,1
20240329,132100,681623050,20100,20100,20100,20100,4
20240329,132000,681542650,20100,20100,20100,20100,2
20240329,131900,681502450,20100,20050,20100,20050,237
20240329,131800,676750500,20050,20050,20050,20050,33
20240329,131700,676088850,20050,20050,20050,20050,5
20240329,131600,675988600,20050,20050,20050,20050,8
20240329,131500,675828200,20050,20050,20050,20050,13
20240329,131400,675567550,20050,20050,20050,20050,2
20240329,131300,675527450,20050,20050,20050,20050,0
20240329,131200,675527450,20050,20050,20050,20050,9
20240329,131100,675347000,20050,20050,20050,20050,205
20240329,131000,671236750,20050,20050,20050,20000,602
20240329,130900,659196650,20050,20050,20050,20050,1
20240329,130800,659176600,20050,20050,20050,20050,3
20240329,130700,659116450,20050,20050,20050,20050,1
20240329,130600,659096400,20050,20000,20050,20000,14
20240329,130500,658816200,20050,20050,20050,20050,13
20240329,130400,658555550,20000,20050,20050,20000,15
20240329,130300,658255300,20050,20050,20050,20050,5
20240329,130200,658155050,20050,20050,20050,20050,2
20240329,130100,658114950,20000,20050,20050,20000,704
20240329,130000,644034750,20050,20050,20050,20050,5
20240329,125900,643934500,20000,20000,20000,20000,713
20240329,125800,629674500,20000,20000,20000,20000,7
20240329,125700,629534500,20000,20000,20000,19990,247
20240329,125600,624595370,19990,20000,20000,19990,929
20240329,125500,606018250,20000,20000,20000,20000,304
20240329,125400,599938250,20050,20050,20050,20000,62
20240329,125300,598695200,20050,20050,20050,20050,14
20240329,125200,598414500,20050,20050,20050,20050,4
20240329,125100,598334300,20050,20000,20050,20000,2
20240329,125000,598294250,20000,20000,20000,20000,400
20240329,124900,590294250,20000,20000,20000,20000,373
20240329,124800,582834250,20050,20050,20050,20050,104
20240329,124700,580749050,20050,20050,20050,20050,1
20240329,124600,580729000,20100,20100,20100,20100,1
20240329,124500,580708900,20000,20050,20050,20000,1095
20240329,124400,558803700,20050,20050,20050,20050,676
20240329,124300,545249900,20050,20050,20050,20050,63
20240329,124200,543986750,20100,20100,20100,20100,0
20240329,124100,543986750,20100,20100,20100,20100,2
20240329,124000,543946550,20100,20100,20100,20100,0
20240329,123900,543946550,20100,20100,20100,20100,350
20240329,123800,536911550,20100,20100,20100,20100,11
20240329,123700,536690450,20100,20100,20100,20100,30
20240329,123600,536087450,20100,20100,20100,20100,200
20240329,123500,532067450,20050,20050,20050,20050,30
20240329,123400,531465950,20100,20100,20100,20000,4968
20240329,123300,431746600,20100,20150,20150,20100,3296
20240329,123200,365334650,20250,20200,20250,20200,195
20240329,123100,361395600,20250,20250,20250,20250,0
20240329,123000,361395600,20250,20250,20250,20250,0
20240329,122900,361395600,20250,20250,20250,20250,6
20240329,122800,361274100,20250,20250,20250,20250,0
20240329,122700,361274100,20250,20250,20250,20250,3
20240329,122600,361213350,20250,20250,20250,20250,0
20240329,122500,361213350,20250,20250,20250,20200,127
20240329,122400,358642850,20200,20250,20250,20200,2
20240329,122300,358602400,20150,20150,20150,20150,0
20240329,122200,358602400,20150,20150,20150,20150,36
20240329,122100,357877000,20250,20250,20250,20250,2
20240329,122000,357836500,20200,20200,20200,20200,23
20240329,121900,357371900,20150,20200,20200,20150,2140
20240329,121800,314182450,20250,20250,20250,20250,0
20240329,121700,314182450,20250,20250,20250,20250,0
20240329,121600,314182450,20250,20250,20250,20250,0
20240329,121500,314182450,20250,20250,20250,20250,4
20240329,121400,314101450,20250,20250,20250,20200,8
20240329,121300,313939500,20200,20200,20200,20200,0
20240329,121200,313939500,20200,20200,20200,20200,301
20240329,121100,307859300,20200,20200,20200,20200,271
20240329,121000,302385100,20250,20300,20300,20250,430
20240329,120900,293677550,20250,20250,20250,20250,0
20240329,120800,293677550,20250,20250,20250,20250,0
20240329,120700,293677550,20250,20300,20300,20250,46
20240329,120600,292746000,20250,20250,20250,20250,118
20240329,120500,290356500,20250,20250,20250,20250,0
20240329,120400,290356500,20250,20250,20250,20250,305
20240329,120300,284180250,20250,20250,20250,20250,11
20240329,120200,283957500,20250,20250,20250,20250,100
20240329,120100,281932500,20300,20300,20300,20300,0
20240329,120000,281932500,20300,20300,20300,20300,0
20240329,115900,281932500,20300,20300,20300,20300,10
20240329,115800,281729500,20300,20300,20300,20300,1
20240329,115700,281709200,20300,20300,20300,20300,461
20240329,115600,272350900,20350,20350,20350,20350,0
20240329,115500,272350900,20350,20350,20350,20350,0
20240329,115400,272350900,20350,20350,20350,20350,0
20240329,115300,272350900,20350,20350,20350,20300,1118
20240329,115200,249645300,20350,20350,20350,20350,558
20240329,115100,238290000,20350,20400,20400,20350,2905
20240329,115000,179172750,20400,20400,20400,20400,0
20240329,114900,179172750,20400,20400,20400,20400,0
20240329,114800,179172750,20400,20400,20400,20400,0
20240329,114700,179172750,20400,20400,20400,20400,0
20240329,114600,179172750,20400,20400,20400,20400,0
20240329,114500,179172750,20400,20400,20400,20400,0
20240329,114400,179172750,20400,20400,20400,20400,1
20240329,114300,179152350,20400,20400,20400,20400,1
20240329,114200,179131950,20400,20400,20400,20400,0
20240329,114100,179131950,20400,20400,20400,20400,0
20240329,114000,179131950,20400,20400,20400,20400,0
20240329,113900,179131950,20400,20400,20400,20400,1
20240329,113800,179111550,20400,20400,20400,20400,0
20240329,113700,179111550,20400,20400,20400,20400,0
20240329,113600,179111550,20400,20400,20400,20400,0
20240329,113500,179111550,20400,20400,20400,20400,19
20240329,113400,178723950,20450,20450,20450,20450,1
20240329,113300,178703500,20400,20400,20400,20400,0
20240329,113200,178703500,20400,20350,20400,20350,200
20240329,113100,174626000,20350,20350,20350,20350,34
20240329,113000,173934100,20350,20350,20350,20350,0
20240329,112900,173934100,20350,20350,20350,20350,0
20240329,112800,173934100,20350,20350,20350,20350,0
20240329,112700,173934100,20350,20350,20350,20350,7
20240329,112600,173791650,20400,20400,20400,20400,0
20240329,112500,173791650,20400,20400,20400,20400,50
20240329,112400,172771650,20350,20350,20350,20350,200
20240329,112300,168701650,20400,20400,20400,20400,1
20240329,112200,168681250,20350,20350,20350,20350,155
20240329,112100,165527000,20400,20400,20400,20400,0
20240329,112000,165527000,20400,20400,20400,20400,3
20240329,111900,165465800,20400,20400,20400,20400,0
20240329,111800,165465800,20400,20400,20400,20400,0
20240329,111700,165465800,20400,20400,20400,20400,0
20240329,111600,165465800,20400,20400,20400,20400,0
20240329,111500,165465800,20400,20400,20400,20400,0
20240329,111400,165465800,20400,20400,20400,20400,0
20240329,111300,165465800,20400,20400,20400,20400,77
20240329,111200,163895000,20450,20450,20450,20450,0
20240329,111100,163895000,20450,20450,20450,20450,0
20240329,111000,163895000,20450,20450,20450,20450,1
20240329,110900,163874550,20450,20450,20450,20450,0
20240329,110800,163874550,20450,20450,20450,20450,0
20240329,110700,163874550,20450,20450,20450,20450,1
20240329,110600,163854100,20400,20400,20400,20400,0
20240329,110500,163854100,20400,20400,20400,20400,0
20240329,110400,163854100,20400,20400,20400,20400,0
20240329,110300,163854100,20400,20400,20400,20400,463
20240329,110200,154408900,20450,20450,20450,20450,0
20240329,110100,154408900,20450,20450,20450,20450,0
20240329,110000,154408900,20450,20450,20450,20450,1
20240329,105900,154388450,20400,20400,20400,20400,0
20240329,105800,154388450,20400,20400,20400,20400,0
20240329,105700,154388450,20400,20400,20400,20400,0
20240329,105600,154388450,20400,20400,20400,20400,0
20240329,105500,154388450,20400,20400,20400,20400,0
20240329,105400,154388450,20400,20400,20400,20400,678
20240329,105300,140557250,20350,20350,20350,20350,0
20240329,105200,140557250,20350,20350,20350,20350,0
20240329,105100,140557250,20350,20350,20350,20350,0
20240329,105000,140557250,20350,20350,20350,20350,0
20240329,104900,140557250,20350,20350,20350,20350,0
20240329,104800,140557250,20350,20350,20350,20350,0
20240329,104700,140557250,20350,20400,20400,20350,110
20240329,104600,138313750,20400,20400,20400,20400,2
20240329,104500,138272950,20400,20400,20400,20400,1
20240329,104400,138252550,20350,20350,20350,20350,4
20240329,104300,138171150,20400,20400,20400,20400,0
20240329,104200,138171150,20400,20400,20400,20400,0
20240329,104100,138171150,20400,20400,20400,20400,0
20240329,104000,138171150,20400,20400,20400,20400,80
20240329,103900,136539150,20400,20400,20400,20400,0
20240329,103800,136539150,20400,20400,20400,20400,0
20240329,103700,136539150,20400,20400,20400,20400,0
20240329,103600,136539150,20400,20400,20400,20400,2
20240329,103500,136498350,20400,20400,20400,20400,0
20240329,103400,136498350,20400,20400,20400,20400,100
20240329,103300,134458350,20400,20400,20400,20400,0
20240329,103200,134458350,20400,20400,20400,20400,100
20240329,103100,132418350,20350,20350,20350,20350,0
20240329,103000,132418350,20350,20350,20350,20350,11
20240329,102900,132194500,20350,20350,20350,20350,0
20240329,102800,132194500,20350,20350,20350,20350,10
20240329,102700,131991000,20350,20350,20350,20350,4
20240329,102600,131909600,20350,20350,20350,20350,0
20240329,102500,131909600,20350,20350,20350,20350,10
20240329,102400,131706100,20400,20400,20400,20400,0
20240329,102300,131706100,20400,20350,20400,20350,9
20240329,102200,131522850,20350,20350,20350,20350,0
20240329,102100,131522850,20350,20350,20350,20350,0
20240329,102000,131522850,20350,20350,20350,20350,0
20240329,101900,131522850,20350,20350,20350,20350,0
20240329,101800,131522850,20350,20350,20350,20350,0
20240329,101700,131522850,20350,20350,20350,20350,0
20240329,101600,131522850,20350,20350,20350,20350,0
20240329,101500,131522850,20350,20350,20350,20350,0
20240329,101400,131522850,20350,20350,20350,20350,0
20240329,101300,131522850,20350,20350,20350,20350,100
20240329,101200,129487850,20350,20350,20350,20350,0
20240329,101100,129487850,20350,20350,20350,20350,0
20240329,101000,129487850,20350,20350,20350,20350,66
20240329,100900,128144750,20300,20300,20300,20300,0
20240329,100800,128144750,20300,20300,20300,20300,0
20240329,100700,128144750,20300,20300,20300,20300,3
20240329,100600,128083850,20350,20350,20350,20350,0
20240329,100500,128083850,20350,20350,20350,20350,44
20240329,100400,127188450,20400,20400,20400,20400,0
20240329,100300,127188450,20400,20400,20400,20400,0
20240329,100200,127188450,20400,20400,20400,20400,1
20240329,100100,127168050,20400,20400,20400,20400,1
20240329,100000,127147650,20300,20300,20300,20300,0
20240329,095900,127147650,20300,20300,20300,20300,15
20240329,095800,126843150,20450,20450,20450,20450,0
20240329,095700,126843150,20450,20300,20450,20300,10
20240329,095600,126639400,20450,20450,20450,20450,0
20240329,095500,126639400,20450,20450,20450,20450,3
20240329,095400,126578050,20350,20350,20350,20350,25
20240329,095300,126069300,20350,20350,20350,20350,189
20240329,095200,122223150,20450,20450,20450,20450,0
20240329,095100,122223150,20450,20450,20450,20450,0
20240329,095000,122223150,20450,20450,20450,20450,0
20240329,094900,122223150,20450,20350,20450,20350,365
20240329,094800,114795300,20350,20350,20350,20350,3
20240329,094700,114734250,20300,20300,20300,20300,10
20240329,094600,114531250,20300,20300,20300,20300,0
20240329,094500,114531250,20300,20300,20300,20300,0
20240329,094400,114531250,20300,20300,20300,20300,821
20240329,094300,97864950,20300,20300,20300,20300,0
20240329,094200,97864950,20300,20300,20300,20300,31
20240329,094100,97235650,20350,20350,20350,20350,13
20240329,094000,96971100,20350,20350,20350,20350,30
20240329,093900,96360600,20350,20350,20350,20350,0
20240329,093800,96360600,20350,20350,20350,20350,0
20240329,093700,96360600,20350,20350,20350,20350,160
20240329,093600,93104600,20350,20350,20350,20350,35
20240329,093500,92392350,20350,20350,20350,20350,0
20240329,093400,92392350,20350,20350,20350,20350,0
20240329,093300,92392350,20350,20300,20350,20300,28
20240329,093200,91823800,20350,20350,20350,20350,0
20240329,093100,91823800,20350,20350,20350,20350,50
20240329,093000,90806300,20350,20350,20350,20350,350
20240329,092900,83683800,20450,20450,20450,20450,0
20240329,092800,83683800,20450,20450,20450,20450,0
20240329,092700,83683800,20450,20450,20450,20450,0
20240329,092600,83683800,20450,20450,20450,20450,0
20240329,092500,83683800,20450,20450,20450,20450,1
20240329,092400,83663350,20450,20450,20450,20450,0
20240329,092300,83663350,20450,20450,20450,20400,6
20240329,092200,83540700,20400,20400,20400,20400,0
20240329,092100,83540700,20400,20400,20400,20400,0
20240329,092000,83540700,20400,20400,20400,20400,30
20240329,091900,82928700,20400,20400,20400,20400,10
20240329,091800,82724700,20400,20400,20450,20400,41
20240329,091700,81887500,20450,20450,20450,20450,1
20240329,091600,81867050,20400,20400,20400,20400,51
20240329,091500,80826650,20350,20300,20350,20300,1289
20240329,091400,54648050,20300,20300,20300,20300,4
20240329,091300,54566850,20150,20150,20150,20150,0
20240329,091200,54566850,20150,20200,20200,20150,13
20240329,091100,54304650,20300,20200,20300,20150,900
20240329,091000,36127000,20250,20300,20300,20250,343
20240329,090900,29181200,20250,20300,20300,20250,100
20240329,090800,27152200,20300,20300,20300,20300,0
20240329,090700,27152200,20300,20400,20400,20300,57
20240329,090600,25995000,20300,20300,20300,20300,60
20240329,090500,24777000,20300,20500,20500,20300,451
20240329,090400,15613650,20500,20500,20500,20500,5
20240329,090300,15511150,20650,20650,20650,20650,0
20240329,090200,15511150,20650,20650,20650,20650,6
20240329,090100,15387250,20700,20600,20700,20600,119
20240329,090000,12927800,20600,20250,20600,20250,638