KissMeData/355690/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203900,833838330,11960,11960,11960,11960,1101
20240328,203800,833838330,11960,11960,11960,11960,0
20240328,203700,833838330,11960,11960,11960,11960,0
20240328,203600,833838330,11960,11960,11960,11960,0
20240328,203500,833838330,11960,11960,11960,11960,0
20240328,203400,833838330,11960,11960,11960,11960,0
20240328,203300,833838330,11960,11960,11960,11960,0
20240328,203200,833838330,11960,11960,11960,11960,0
20240328,203100,833838330,11960,11960,11960,11960,0
20240328,203000,833838330,11960,11960,11960,11960,0
20240328,202900,833838330,11960,11960,11960,11960,0
20240328,202800,833838330,11960,11960,11960,11960,0
20240328,202700,833838330,11960,11960,11960,11960,0
20240328,202600,833838330,11960,11960,11960,11960,0
20240328,202500,833838330,11960,11960,11960,11960,0
20240328,202400,833838330,11960,11960,11960,11960,0
20240328,202300,833838330,11960,11960,11960,11960,0
20240328,202200,833838330,11960,11960,11960,11960,0
20240328,202100,833838330,11960,11960,11960,11960,0
20240328,202000,833838330,11960,11960,11960,11960,0
20240328,201900,833838330,11960,11960,11960,11960,0
20240328,201800,833838330,11960,11960,11960,11960,0
20240328,201700,833838330,11960,11960,11960,11960,0
20240328,201600,833838330,11960,11960,11960,11960,0
20240328,201500,833838330,11960,11960,11960,11960,0
20240328,201400,833838330,11960,11960,11960,11960,0
20240328,201300,833838330,11960,11960,11960,11960,0
20240328,201200,833838330,11960,11960,11960,11960,0
20240328,201100,833838330,11960,11960,11960,11960,0
20240328,201000,833838330,11960,11960,11960,11960,0
20240328,200900,833838330,11960,11960,11960,11960,1101
20240328,200800,833838330,11960,11960,11960,11960,0
20240328,200700,833838330,11960,11960,11960,11960,0
20240328,200600,833838330,11960,11960,11960,11960,0
20240328,200500,833838330,11960,11960,11960,11960,0
20240328,200400,833838330,11960,11960,11960,11960,0
20240328,200300,833838330,11960,11960,11960,11960,0
20240328,200200,833838330,11960,11960,11960,11960,0
20240328,200100,833838330,11960,11960,11960,11960,0
20240328,200000,833838330,11960,11960,11960,11960,0
20240328,195900,833838330,11960,11960,11960,11960,0
20240328,195800,833838330,11960,11960,11960,11960,0
20240328,195700,833838330,11960,11960,11960,11960,0
20240328,195600,833838330,11960,11960,11960,11960,0
20240328,195500,833838330,11960,11960,11960,11960,0
20240328,195400,833838330,11960,11960,11960,11960,0
20240328,195300,833838330,11960,11960,11960,11960,0
20240328,195200,833838330,11960,11960,11960,11960,0
20240328,195100,833838330,11960,11960,11960,11960,0
20240328,195000,833838330,11960,11960,11960,11960,0
20240328,194900,833838330,11960,11960,11960,11960,0
20240328,194800,833838330,11960,11960,11960,11960,0
20240328,194700,833838330,11960,11960,11960,11960,0
20240328,194600,833838330,11960,11960,11960,11960,0
20240328,194500,833838330,11960,11960,11960,11960,0
20240328,194400,833838330,11960,11960,11960,11960,0
20240328,194300,833838330,11960,11960,11960,11960,0
20240328,194200,833838330,11960,11960,11960,11960,0
20240328,194100,833838330,11960,11960,11960,11960,0
20240328,194000,833838330,11960,11960,11960,11960,0
20240328,193900,833838330,11960,11960,11960,11960,1101
20240328,193800,833838330,11960,11960,11960,11960,0
20240328,193700,833838330,11960,11960,11960,11960,0
20240328,193600,833838330,11960,11960,11960,11960,0
20240328,193500,833838330,11960,11960,11960,11960,0
20240328,193400,833838330,11960,11960,11960,11960,0
20240328,193300,833838330,11960,11960,11960,11960,0
20240328,193200,833838330,11960,11960,11960,11960,0
20240328,193100,833838330,11960,11960,11960,11960,0
20240328,193000,833838330,11960,11960,11960,11960,0
20240328,192900,833838330,11960,11960,11960,11960,0
20240328,192800,833838330,11960,11960,11960,11960,0
20240328,192700,833838330,11960,11960,11960,11960,0
20240328,192600,833838330,11960,11960,11960,11960,0
20240328,192500,833838330,11960,11960,11960,11960,0
20240328,192400,833838330,11960,11960,11960,11960,0
20240328,192300,833838330,11960,11960,11960,11960,0
20240328,192200,833838330,11960,11960,11960,11960,0
20240328,192100,833838330,11960,11960,11960,11960,0
20240328,192000,833838330,11960,11960,11960,11960,0
20240328,191900,833838330,11960,11960,11960,11960,0
20240328,191800,833838330,11960,11960,11960,11960,0
20240328,191700,833838330,11960,11960,11960,11960,0
20240328,191600,833838330,11960,11960,11960,11960,0
20240328,191500,833838330,11960,11960,11960,11960,0
20240328,191400,833838330,11960,11960,11960,11960,0
20240328,191300,833838330,11960,11960,11960,11960,0
20240328,191200,833838330,11960,11960,11960,11960,0
20240328,191100,833838330,11960,11960,11960,11960,0
20240328,191000,833838330,11960,11960,11960,11960,0
20240328,190900,833838330,11960,11960,11960,11960,1101
20240328,190800,833838330,11960,11960,11960,11960,0
20240328,190700,833838330,11960,11960,11960,11960,0
20240328,190600,833838330,11960,11960,11960,11960,0
20240328,190500,833838330,11960,11960,11960,11960,0
20240328,190400,833838330,11960,11960,11960,11960,0
20240328,190300,833838330,11960,11960,11960,11960,0
20240328,190200,833838330,11960,11960,11960,11960,0
20240328,190100,833838330,11960,11960,11960,11960,0
20240328,190000,833838330,11960,11960,11960,11960,0
20240328,185900,833838330,11960,11960,11960,11960,0
20240328,185800,833838330,11960,11960,11960,11960,0
20240328,185700,833838330,11960,11960,11960,11960,0
20240328,185600,833838330,11960,11960,11960,11960,0
20240328,185500,833838330,11960,11960,11960,11960,0
20240328,185400,833838330,11960,11960,11960,11960,0
20240328,185300,833838330,11960,11960,11960,11960,0
20240328,185200,833838330,11960,11960,11960,11960,0
20240328,185100,833838330,11960,11960,11960,11960,0
20240328,185000,833838330,11960,11960,11960,11960,0
20240328,184900,833838330,11960,11960,11960,11960,0
20240328,184800,833838330,11960,11960,11960,11960,0
20240328,184700,833838330,11960,11960,11960,11960,0
20240328,184600,833838330,11960,11960,11960,11960,0
20240328,184500,833838330,11960,11960,11960,11960,0
20240328,184400,833838330,11960,11960,11960,11960,0
20240328,184300,833838330,11960,11960,11960,11960,0
20240328,184200,833838330,11960,11960,11960,11960,0
20240328,184100,833838330,11960,11960,11960,11960,0
20240328,184000,833838330,11960,11960,11960,11960,0
20240328,183900,833838330,11960,11960,11960,11960,1101
20240328,183800,833838330,11960,11960,11960,11960,0
20240328,183700,833838330,11960,11960,11960,11960,0
20240328,183600,833838330,11960,11960,11960,11960,0
20240328,183500,833838330,11960,11960,11960,11960,0
20240328,183400,833838330,11960,11960,11960,11960,0
20240328,183300,833838330,11960,11960,11960,11960,0
20240328,183200,833838330,11960,11960,11960,11960,0
20240328,183100,833838330,11960,11960,11960,11960,0
20240328,183000,833838330,11960,11960,11960,11960,0
20240328,182900,833838330,11960,11960,11960,11960,0
20240328,182800,833838330,11960,11960,11960,11960,0
20240328,182700,833838330,11960,11960,11960,11960,0
20240328,182600,833838330,11960,11960,11960,11960,0
20240328,182500,833838330,11960,11960,11960,11960,0
20240328,182400,833838330,11960,11960,11960,11960,0
20240328,182300,833838330,11960,11960,11960,11960,0
20240328,182200,833838330,11960,11960,11960,11960,0
20240328,182100,833838330,11960,11960,11960,11960,0
20240328,182000,833838330,11960,11960,11960,11960,0
20240328,181900,833838330,11960,11960,11960,11960,0
20240328,181800,833838330,11960,11960,11960,11960,0
20240328,181700,833838330,11960,11960,11960,11960,0
20240328,181600,833838330,11960,11960,11960,11960,0
20240328,181500,833838330,11960,11960,11960,11960,0
20240328,181400,833838330,11960,11960,11960,11960,0
20240328,181300,833838330,11960,11960,11960,11960,0
20240328,181200,833838330,11960,11960,11960,11960,0
20240328,181100,833838330,11960,11960,11960,11960,0
20240328,181000,833838330,11960,11960,11960,11960,0
20240328,180900,833838330,11960,11960,11960,11960,1101
20240328,180800,833838330,11960,11960,11960,11960,0
20240328,180700,833838330,11960,11960,11960,11960,0
20240328,180600,833838330,11960,11960,11960,11960,0
20240328,180500,833838330,11960,11960,11960,11960,0
20240328,180400,833838330,11960,11960,11960,11960,0
20240328,180300,833838330,11960,11960,11960,11960,0
20240328,180200,833838330,11960,11960,11960,11960,0
20240328,180100,833838330,11960,11960,11960,11960,0
20240328,180000,833838330,11960,11960,11960,11960,0
20240328,175900,833838330,11960,11960,11960,11960,0
20240328,175800,833838330,11960,11960,11960,11960,0
20240328,175700,833838330,11960,11960,11960,11960,0
20240328,175600,833838330,11960,11960,11960,11960,0
20240328,175500,833838330,11960,11960,11960,11960,0
20240328,175400,833838330,11960,11960,11960,11960,0
20240328,175300,833838330,11960,11960,11960,11960,0
20240328,175200,833838330,11960,11960,11960,11960,0
20240328,175100,833838330,11960,11960,11960,11960,0
20240328,175000,833838330,11960,11960,11960,11960,0
20240328,174900,833838330,11960,11960,11960,11960,0
20240328,174800,833838330,11960,11960,11960,11960,0
20240328,174700,833838330,11960,11960,11960,11960,0
20240328,174600,833838330,11960,11960,11960,11960,0
20240328,174500,833838330,11960,11960,11960,11960,0
20240328,174400,833838330,11960,11960,11960,11960,0
20240328,174300,833838330,11960,11960,11960,11960,0
20240328,174200,833838330,11960,11960,11960,11960,0
20240328,174100,833838330,11960,11960,11960,11960,0
20240328,174000,833838330,11960,11960,11960,11960,0
20240328,173900,833838330,11960,11960,11960,11960,1101
20240328,173800,833838330,11960,11960,11960,11960,0
20240328,173700,833838330,11960,11960,11960,11960,0
20240328,173600,833838330,11960,11960,11960,11960,0
20240328,173500,833838330,11960,11960,11960,11960,0
20240328,173400,833838330,11960,11960,11960,11960,0
20240328,173300,833838330,11960,11960,11960,11960,0
20240328,173200,833838330,11960,11960,11960,11960,0
20240328,173100,833838330,11960,11960,11960,11960,0
20240328,173000,833838330,11960,11960,11960,11960,0
20240328,172900,833838330,11960,11960,11960,11960,0
20240328,172800,833838330,11960,11960,11960,11960,0
20240328,172700,833838330,11960,11960,11960,11960,0
20240328,172600,833838330,11960,11960,11960,11960,0
20240328,172500,833838330,11960,11960,11960,11960,0
20240328,172400,833838330,11960,11960,11960,11960,0
20240328,172300,833838330,11960,11960,11960,11960,0
20240328,172200,833838330,11960,11960,11960,11960,0
20240328,172100,833838330,11960,11960,11960,11960,0
20240328,172000,833838330,11960,11960,11960,11960,0
20240328,171900,833838330,11960,11960,11960,11960,0
20240328,171800,833838330,11960,11960,11960,11960,0
20240328,171700,833838330,11960,11960,11960,11960,0
20240328,171600,833838330,11960,11960,11960,11960,0
20240328,171500,833838330,11960,11960,11960,11960,0
20240328,171400,833838330,11960,11960,11960,11960,0
20240328,171300,833838330,11960,11960,11960,11960,0
20240328,171200,833838330,11960,11960,11960,11960,0
20240328,171100,833838330,11960,11960,11960,11960,0
20240328,171000,833838330,11960,11960,11960,11960,0
20240328,170900,833838330,11960,11960,11960,11960,1101
20240328,170800,833838330,11960,11960,11960,11960,0
20240328,170700,833838330,11960,11960,11960,11960,0
20240328,170600,833838330,11960,11960,11960,11960,0
20240328,170500,833838330,11960,11960,11960,11960,0
20240328,170400,833838330,11960,11960,11960,11960,0
20240328,170300,833838330,11960,11960,11960,11960,0
20240328,170200,833838330,11960,11960,11960,11960,0
20240328,170100,833838330,11960,11960,11960,11960,0
20240328,170000,833838330,11960,11960,11960,11960,0
20240328,165900,833838330,11960,11960,11960,11960,0
20240328,165800,833838330,11960,11960,11960,11960,0
20240328,165700,833838330,11960,11960,11960,11960,0
20240328,165600,833838330,11960,11960,11960,11960,0
20240328,165500,833838330,11960,11960,11960,11960,0
20240328,165400,833838330,11960,11960,11960,11960,0
20240328,165300,833838330,11960,11960,11960,11960,0
20240328,165200,833838330,11960,11960,11960,11960,0
20240328,165100,833838330,11960,11960,11960,11960,0
20240328,165000,833838330,11960,11960,11960,11960,0
20240328,164900,833838330,11960,11960,11960,11960,0
20240328,164800,833838330,11960,11960,11960,11960,0
20240328,164700,833838330,11960,11960,11960,11960,0
20240328,164600,833838330,11960,11960,11960,11960,0
20240328,164500,833838330,11960,11960,11960,11960,0
20240328,164400,833838330,11960,11960,11960,11960,0
20240328,164300,833838330,11960,11960,11960,11960,0
20240328,164200,833838330,11960,11960,11960,11960,0
20240328,164100,833838330,11960,11960,11960,11960,0
20240328,164000,833838330,11960,11960,11960,11960,0
20240328,163900,833838330,11960,11960,11960,11960,1101
20240328,163800,833838330,11960,11960,11960,11960,0
20240328,163700,833838330,11960,11960,11960,11960,0
20240328,163600,833838330,11960,11960,11960,11960,0
20240328,163500,833838330,11960,11960,11960,11960,0
20240328,163400,833838330,11960,11960,11960,11960,0
20240328,163300,833838330,11960,11960,11960,11960,0
20240328,163200,833838330,11960,11960,11960,11960,0
20240328,163100,833838330,11960,11960,11960,11960,0
20240328,163000,833838330,11960,11960,11960,11960,0
20240328,162900,833838330,11960,11960,11960,11960,0
20240328,162800,833838330,11960,11960,11960,11960,0
20240328,162700,833838330,11960,11960,11960,11960,0
20240328,162600,833838330,11960,11960,11960,11960,0
20240328,162500,833838330,11960,11960,11960,11960,0
20240328,162400,833838330,11960,11960,11960,11960,0
20240328,162300,833838330,11960,11960,11960,11960,0
20240328,162200,833838330,11960,11960,11960,11960,0
20240328,162100,833838330,11960,11960,11960,11960,0
20240328,162000,833838330,11960,11960,11960,11960,0
20240328,161900,833838330,11960,11960,11960,11960,0
20240328,161800,833838330,11960,11960,11960,11960,0
20240328,161700,833838330,11960,11960,11960,11960,0
20240328,161600,833838330,11960,11960,11960,11960,0
20240328,161500,833838330,11960,11960,11960,11960,0
20240328,161400,833838330,11960,11960,11960,11960,0
20240328,161300,833838330,11960,11960,11960,11960,0
20240328,161200,833838330,11960,11960,11960,11960,0
20240328,161100,833838330,11960,11960,11960,11960,0
20240328,161000,833838330,11960,11960,11960,11960,0
20240328,160900,833838330,11960,11960,11960,11960,1101
20240328,160800,833838330,11960,11960,11960,11960,0
20240328,160700,833838330,11960,11960,11960,11960,0
20240328,160600,833838330,11960,11960,11960,11960,0
20240328,160500,833838330,11960,11960,11960,11960,0
20240328,160400,833838330,11960,11960,11960,11960,0
20240328,160300,833838330,11960,11960,11960,11960,0
20240328,160200,833838330,11960,11960,11960,11960,0
20240328,160100,833838330,11960,11960,11960,11960,0
20240328,160000,833838330,11960,11960,11960,11960,0
20240328,155900,833838330,11960,11960,11960,11960,0
20240328,155800,833838330,11960,11960,11960,11960,0
20240328,155700,833838330,11960,11960,11960,11960,0
20240328,155600,833838330,11960,11960,11960,11960,0
20240328,155500,833838330,11960,11960,11960,11960,0
20240328,155400,833838330,11960,11960,11960,11960,0
20240328,155300,833838330,11960,11960,11960,11960,0
20240328,155200,833838330,11960,11960,11960,11960,0
20240328,155100,833838330,11960,11960,11960,11960,0
20240328,155000,833838330,11960,11960,11960,11960,0
20240328,154900,833838330,11960,11960,11960,11960,0
20240328,154800,833838330,11960,11960,11960,11960,0
20240328,154700,833838330,11960,11960,11960,11960,0
20240328,154600,833838330,11960,11960,11960,11960,0
20240328,154500,833838330,11960,11960,11960,11960,0
20240328,154400,833838330,11960,11960,11960,11960,0
20240328,154300,833838330,11960,11960,11960,11960,0
20240328,154200,833838330,11960,11960,11960,11960,0
20240328,154100,833838330,11960,11960,11960,11960,0
20240328,154000,833838330,11960,11960,11960,11960,0
20240328,153900,833838330,11960,11960,11960,11960,1101
20240328,153800,833838330,11960,11960,11960,11960,0
20240328,153700,833838330,11960,11960,11960,11960,0
20240328,153600,833838330,11960,11960,11960,11960,0
20240328,153500,833838330,11960,11960,11960,11960,0
20240328,153400,833838330,11960,11960,11960,11960,0
20240328,153300,833838330,11960,11960,11960,11960,0
20240328,153200,833838330,11960,11960,11960,11960,0
20240328,153100,833838330,11960,11960,11960,11960,0
20240328,153000,833838330,11960,11960,11960,11960,1101
20240328,152900,820670370,11930,11930,11930,11930,0
20240328,152800,820670370,11930,11930,11930,11930,0
20240328,152700,820670370,11930,11930,11930,11930,0
20240328,152600,820670370,11930,11930,11930,11930,0
20240328,152500,820670370,11930,11930,11930,11930,0
20240328,152400,820670370,11930,11930,11930,11930,0
20240328,152300,820670370,11930,11930,11930,11930,0
20240328,152200,820670370,11930,11930,11930,11930,0
20240328,152100,820670370,11930,11930,11930,11930,0
20240328,152000,820670370,11930,11930,11930,11930,0
20240328,151900,820670370,11930,11910,11930,11910,41
20240328,151800,820181460,11910,11920,11920,11910,100
20240328,151700,818990160,11930,11930,11930,11930,2
20240328,151600,818966300,11920,11920,11920,11920,0
20240328,151500,818966300,11920,11920,11920,11920,22
20240328,151400,818704060,11920,11920,11920,11920,0
20240328,151300,818704060,11920,11920,11920,11920,0
20240328,151200,818704060,11920,11910,11920,11910,2
20240328,151100,818680230,11910,11930,11930,11910,52
20240328,151000,818060440,11920,11930,11930,11920,2
20240328,150900,818036590,11930,11930,11930,11930,1
20240328,150800,818024660,11930,11930,11930,11930,0
20240328,150700,818024660,11930,11910,11930,11910,31
20240328,150600,817655430,11920,11920,11920,11920,0
20240328,150500,817655430,11920,11920,11920,11920,0
20240328,150400,817655430,11920,11920,11920,11920,5
20240328,150300,817595830,11930,11930,11930,11930,45
20240328,150200,817058980,11930,11930,11930,11930,7
20240328,150100,816975470,11920,11920,11920,11920,6
20240328,150000,816903950,11910,11900,11920,11900,89
20240328,145900,815844570,11910,11900,11910,11900,423
20240328,145800,810806750,11900,11900,11900,11900,3
20240328,145700,810771050,11890,11890,11890,11890,150
20240328,145600,808987550,11890,11890,11890,11890,0
20240328,145500,808987550,11890,11890,11890,11890,144
20240328,145400,807275390,11890,11900,11900,11890,2672
20240328,145300,775504280,11900,11900,11900,11900,200
20240328,145200,773124280,11900,11900,11900,11900,50
20240328,145100,772529280,11910,11910,11910,11910,0
20240328,145000,772529280,11910,11900,11910,11900,157
20240328,144900,770660840,11900,11930,11930,11900,351
20240328,144800,766483250,11900,11920,11920,11900,122
20240328,144700,765030010,11900,11900,11900,11900,0
20240328,144600,765030010,11900,11900,11900,11900,0
20240328,144500,765030010,11900,11900,11900,11900,50
20240328,144400,764435010,11900,11900,11900,11900,0
20240328,144300,764435010,11900,11900,11900,11900,50
20240328,144200,763840010,11930,11920,11930,11920,114
20240328,144100,762481120,11900,11900,11900,11900,0
20240328,144000,762481120,11900,11920,11920,11900,348
20240328,143900,758335320,11920,11920,11920,11920,0
20240328,143800,758335320,11920,11920,11920,11920,61
20240328,143700,757608200,11930,11930,11930,11930,0
20240328,143600,757608200,11930,11930,11930,11930,52
20240328,143500,756987840,11940,11940,11940,11940,0
20240328,143400,756987840,11940,11940,11940,11940,9
20240328,143300,756880380,11940,11940,11940,11940,100
20240328,143200,755686380,11940,11940,11940,11940,108
20240328,143100,754396860,11940,11940,11940,11940,50
20240328,143000,753799860,11940,11940,11940,11940,0
20240328,142900,753799860,11940,11940,11940,11940,0
20240328,142800,753799860,11940,11940,11940,11940,50
20240328,142700,753202860,11940,11940,11940,11940,10
20240328,142600,753083460,11950,11940,11950,11940,139
20240328,142500,751422910,11950,11950,11950,11950,2
20240328,142400,751399010,11950,11940,11950,11940,88
20240328,142300,750348040,11950,11950,11950,11950,155
20240328,142200,748495790,11940,11940,11940,11940,63
20240328,142100,747743570,11940,11940,11940,11940,174
20240328,142000,745666010,11930,11930,11930,11930,15
20240328,141900,745487060,11930,11930,11930,11930,50
20240328,141800,744890560,11940,11940,11940,11940,3
20240328,141700,744854740,11940,11930,11940,11930,116
20240328,141600,743470200,11930,11930,11930,11930,1
20240328,141500,743458270,11930,11930,11930,11930,0
20240328,141400,743458270,11930,11930,11930,11930,50
20240328,141300,742861770,11930,11930,11930,11930,6
20240328,141200,742790190,11940,11940,11940,11940,59
20240328,141100,742085730,11940,11940,11940,11940,65
20240328,141000,741309630,11930,11930,11930,11930,0
20240328,140900,741309630,11930,11930,11930,11930,358
20240328,140800,737038690,11910,11910,11910,11910,0
20240328,140700,737038690,11910,11910,11910,11910,140
20240328,140600,735371290,11910,11910,11910,11910,0
20240328,140500,735371290,11910,11910,11910,11910,50
20240328,140400,734775790,11910,11910,11910,11910,0
20240328,140300,734775790,11910,11910,11910,11910,0
20240328,140200,734775790,11910,11930,11930,11910,72
20240328,140100,733917830,11930,11930,11930,11930,123
20240328,140000,732450440,11910,11910,11910,11910,61
20240328,135900,731723930,11910,11910,11910,11910,0
20240328,135800,731723930,11910,11910,11910,11910,0
20240328,135700,731723930,11910,11930,11930,11910,876
20240328,135600,721274250,11910,11910,11910,11910,0
20240328,135500,721274250,11910,11910,11910,11910,50
20240328,135400,720678750,11910,11910,11910,11910,12
20240328,135300,720535830,11920,11890,11920,11890,302
20240328,135200,716937490,11890,11890,11890,11890,0
20240328,135100,716937490,11890,11890,11890,11890,0
20240328,135000,716937490,11890,11890,11890,11890,50
20240328,134900,716342990,11890,11900,11900,11890,196
20240328,134800,714011820,11890,11900,11900,11890,242
20240328,134700,711132520,11900,11900,11900,11900,0
20240328,134600,711132520,11900,11900,11900,11900,50
20240328,134500,710537520,11900,11900,11900,11900,0
20240328,134400,710537520,11900,11900,11900,11900,0
20240328,134300,710537520,11900,11900,11900,11900,50
20240328,134200,709942520,11900,11900,11900,11900,17
20240328,134100,709740220,11900,11900,11900,11900,65
20240328,134000,708966720,11900,11900,11900,11900,0
20240328,133900,708966720,11900,11900,11900,11900,0
20240328,133800,708966720,11900,11900,11900,11900,50
20240328,133700,708371720,11920,11920,11920,11920,236
20240328,133600,705558600,11900,11900,11900,11900,50
20240328,133500,704963600,11910,11910,11910,11910,32
20240328,133400,704582480,11900,11900,11900,11900,108
20240328,133300,703297280,11890,11890,11890,11890,0
20240328,133200,703297280,11890,11890,11890,11890,0
20240328,133100,703297280,11890,11890,11890,11890,50
20240328,133000,702702780,11890,11890,11890,11890,0
20240328,132900,702702780,11890,11890,11890,11890,50
20240328,132800,702108280,11920,11920,11920,11920,1
20240328,132700,702096360,11920,11920,11920,11920,10
20240328,132600,701977160,11890,11890,11890,11890,50
20240328,132500,701382660,11900,11900,11900,11900,31
20240328,132400,701013760,11900,11900,11900,11900,34
20240328,132300,700609160,11900,11900,11900,11900,10
20240328,132200,700490160,11900,11900,11900,11890,1793
20240328,132100,679169120,11880,11880,11880,11880,15
20240328,132000,678990920,11880,11910,11920,11880,10215
20240328,131900,557605260,11900,11900,11900,11900,273
20240328,131800,554356560,11890,11890,11890,11890,0
20240328,131700,554356560,11890,11910,11910,11890,941
20240328,131600,543167890,11900,11900,11900,11900,0
20240328,131500,543167890,11900,11910,11910,11900,63
20240328,131400,542417570,11910,11910,11910,11900,907
20240328,131300,531620200,11910,11910,11910,11910,0
20240328,131200,531620200,11910,11910,11910,11910,50
20240328,131100,531024700,11910,11910,11910,11910,0
20240328,131000,531024700,11910,11910,11910,11910,50
20240328,130900,530429200,11910,11910,11910,11910,0
20240328,130800,530429200,11910,11910,11910,11910,1
20240328,130700,530417290,11910,11910,11910,11910,50
20240328,130600,529821790,11940,11940,11940,11940,0
20240328,130500,529821790,11940,11920,11940,11910,161
20240328,130400,527901410,11920,11910,11920,11910,1151
20240328,130300,514192990,11910,11910,11910,11880,5390
20240328,130200,450113180,11940,11940,11940,11940,1
20240328,130100,450101240,11910,11910,11910,11910,0
20240328,130000,450101240,11910,11910,11910,11910,122
20240328,125900,448648220,11900,11920,11920,11900,200
20240328,125800,446266740,11940,11920,11940,11910,104
20240328,125700,445027220,11920,11920,11920,11920,0
20240328,125600,445027220,11920,11920,11920,11920,10
20240328,125500,444908020,11920,11920,11920,11920,122
20240328,125400,443453780,11900,11900,11900,11900,0
20240328,125300,443453780,11900,11940,11940,11900,540
20240328,125200,437017100,11940,11930,11940,11930,251
20240328,125100,434021020,11920,11920,11920,11920,118
20240328,125000,432614460,11920,11920,11920,11920,134
20240328,124900,431017180,11920,11920,11920,11920,0
20240328,124800,431017180,11920,11930,11930,11920,14
20240328,124700,430850290,11940,11940,11940,11940,100
20240328,124600,429656290,11940,11920,11940,11910,61
20240328,124500,428929630,11910,11930,11930,11910,702
20240328,124400,420565530,11950,11950,11960,11930,975
20240328,124300,408906550,11920,12000,12000,11880,17777
20240328,124200,196855760,12000,12000,12000,12000,0
20240328,124100,196855760,12000,12000,12000,12000,57
20240328,124000,196171760,12000,12000,12000,12000,0
20240328,123900,196171760,12000,12000,12000,12000,50
20240328,123800,195571760,12000,12000,12000,12000,0
20240328,123700,195571760,12000,12000,12000,12000,0
20240328,123600,195571760,12000,12000,12000,12000,61
20240328,123500,194839760,12000,12000,12000,12000,0
20240328,123400,194839760,12000,12000,12000,12000,50
20240328,123300,194239760,12010,12000,12010,12000,91
20240328,123200,193147740,12000,11990,12000,11990,51
20240328,123100,192536240,11990,11990,11990,11990,7
20240328,123000,192452310,12000,12000,12000,12000,5
20240328,122900,192392310,12000,12000,12000,12000,6
20240328,122800,192320310,12000,11990,12000,11990,147
20240328,122700,190556810,11990,11990,11990,11990,50
20240328,122600,189957310,11990,11990,11990,11990,0
20240328,122500,189957310,11990,11990,11990,11990,0
20240328,122400,189957310,11990,11990,11990,11990,50
20240328,122300,189357810,12000,12000,12000,12000,0
20240328,122200,189357810,12000,12000,12000,12000,21
20240328,122100,189105810,12010,12010,12010,12010,0
20240328,122000,189105810,12010,11990,12010,11990,571
20240328,121900,182253340,11990,11990,11990,11990,0
20240328,121800,182253340,11990,11990,11990,11990,0
20240328,121700,182253340,11990,11990,11990,11990,106
20240328,121600,180982400,11990,11990,11990,11990,0
20240328,121500,180982400,11990,11990,11990,11990,93
20240328,121400,179867330,11990,11990,11990,11990,1
20240328,121300,179855340,12000,12000,12000,12000,2
20240328,121200,179831340,11990,11990,11990,11990,50
20240328,121100,179231840,12000,12000,12000,12000,1
20240328,121000,179219840,11990,11990,11990,11990,50
20240328,120900,178620340,12000,11990,12000,11990,2
20240328,120800,178596350,12000,12000,12000,12000,3
20240328,120700,178560350,12000,12010,12010,12000,6
20240328,120600,178488300,12010,12010,12010,12010,12
20240328,120500,178344180,12000,12000,12000,12000,50
20240328,120400,177744180,12000,12000,12000,12000,47
20240328,120300,177180180,11990,11990,11990,11990,50
20240328,120200,176580680,11990,11990,11990,11990,0
20240328,120100,176580680,11990,11990,11990,11990,50
20240328,120000,175981180,11990,11990,11990,11990,0
20240328,115900,175981180,11990,11990,11990,11990,16
20240328,115800,175789340,11990,11990,11990,11990,50
20240328,115700,175189840,11990,11990,11990,11990,132
20240328,115600,173607160,11990,11990,11990,11990,50
20240328,115500,173007660,12000,12000,12000,12000,305
20240328,115400,169347660,11980,11980,11980,11980,11
20240328,115300,169215880,11980,11990,11990,11980,160
20240328,115200,167297980,11980,11980,11980,11980,0
20240328,115100,167297980,11980,11980,11980,11980,66
20240328,115000,166507300,11980,11980,11980,11980,0
20240328,114900,166507300,11980,11980,11980,11980,50
20240328,114800,165908300,11980,11980,11980,11980,0
20240328,114700,165908300,11980,11980,11980,11980,0
20240328,114600,165908300,11980,11980,11980,11980,50
20240328,114500,165309300,11990,11990,11990,11990,0
20240328,114400,165309300,11990,11980,11990,11980,51
20240328,114300,164698310,12000,12000,12000,12000,10
20240328,114200,164578310,12000,12000,12000,12000,25
20240328,114100,164278310,11980,11980,11980,11980,50
20240328,114000,163679310,11980,11980,11980,11980,1
20240328,113900,163667330,11990,11990,11990,11990,72
20240328,113800,162804050,11990,11990,11990,11990,0
20240328,113700,162804050,11990,11990,11990,11990,50
20240328,113600,162204550,11990,11990,11990,11990,0
20240328,113500,162204550,11990,11990,11990,11990,0
20240328,113400,162204550,11990,11990,11990,11990,50
20240328,113300,161605050,11990,11990,11990,11990,55
20240328,113200,160945600,11990,11990,11990,11990,50
20240328,113100,160346100,12000,12000,12000,12000,0
20240328,113000,160346100,12000,12000,12000,12000,160
20240328,112900,158426100,12000,12000,12000,12000,0
20240328,112800,158426100,12000,12000,12000,12000,252
20240328,112700,155402100,12000,12000,12000,12000,61
20240328,112600,154670100,12000,12000,12000,12000,0
20240328,112500,154670100,12000,12000,12000,12000,50
20240328,112400,154070100,12030,12030,12030,12030,0
20240328,112300,154070100,12030,12020,12030,12020,48
20240328,112200,153492740,12020,12010,12020,12010,57
20240328,112100,152808110,12010,12010,12010,12010,0
20240328,112000,152808110,12010,12010,12010,12010,50
20240328,111900,152207610,12020,12020,12020,12020,0
20240328,111800,152207610,12020,12020,12020,12020,48
20240328,111700,151630650,12020,12020,12020,12020,1
20240328,111600,151618630,12020,12020,12020,12020,1
20240328,111500,151606610,12020,12020,12020,12020,50
20240328,111400,151005610,12050,12050,12050,12050,0
20240328,111300,151005610,12050,12010,12050,12010,52
20240328,111200,150381050,12050,12050,12050,12050,0
20240328,111100,150381050,12050,12050,12050,12050,0
20240328,111000,150381050,12050,12050,12050,12050,37
20240328,110900,149935200,12050,12050,12050,12050,0
20240328,110800,149935200,12050,12050,12050,12050,50
20240328,110700,149332700,12100,12100,12100,12100,0
20240328,110600,149332700,12100,12020,12100,12020,127
20240328,110500,147800000,12100,12030,12100,12030,653
20240328,110400,139909120,12030,12030,12030,12030,1
20240328,110300,139897090,12020,11990,12020,11990,113
20240328,110200,138540330,11990,11990,11990,11990,0
20240328,110100,138540330,11990,11990,11990,11990,1
20240328,110000,138528340,11990,11990,11990,11990,15
20240328,105900,138348490,11990,11990,11990,11990,4
20240328,105800,138300530,11990,11990,11990,11990,183
20240328,105700,136106360,11990,11990,11990,11990,12
20240328,105600,135962480,11990,11990,11990,11990,1
20240328,105500,135950490,12020,12020,12020,12020,0
20240328,105400,135950490,12020,12020,12020,12020,0
20240328,105300,135950490,12020,12020,12020,12020,0
20240328,105200,135950490,12020,12020,12020,12020,0
20240328,105100,135950490,12020,12020,12020,12020,2
20240328,105000,135926450,12020,12010,12020,12010,30
20240328,104900,135566010,12020,12020,12020,12020,0
20240328,104800,135566010,12020,12020,12020,12020,8
20240328,104700,135469850,12010,12010,12010,12010,126
20240328,104600,133956590,11980,11980,11980,11980,53
20240328,104500,133321650,11970,11970,11970,11970,0
20240328,104400,133321650,11970,11970,11970,11970,0
20240328,104300,133321650,11970,11970,11970,11970,3
20240328,104200,133285740,12000,12000,12000,12000,0
20240328,104100,133285740,12000,12000,12000,12000,0
20240328,104000,133285740,12000,11990,12000,11990,126
20240328,103900,131774990,11980,11980,11980,11980,0
20240328,103800,131774990,11980,11980,11980,11980,1
20240328,103700,131763010,11970,11970,11970,11970,0
20240328,103600,131763010,11970,11970,11970,11970,147
20240328,103500,130003420,11970,11970,11970,11970,1
20240328,103400,129991450,11980,11980,11980,11980,108
20240328,103300,128697610,11980,11980,11980,11980,150
20240328,103200,126900610,11980,11980,11980,11980,0
20240328,103100,126900610,11980,11980,11980,11980,0
20240328,103000,126900610,11980,11970,11980,11960,260
20240328,102900,123790000,12010,12010,12010,12010,2
20240328,102800,123765980,12010,12010,12010,12010,2
20240328,102700,123741960,12000,11990,12000,11990,4
20240328,102600,123693990,11990,11950,11990,11950,7
20240328,102500,123610300,11970,11970,11980,11950,527
20240328,102400,117302380,11970,11970,11970,11970,0
20240328,102300,117302380,11970,11970,11970,11970,2
20240328,102200,117278440,11970,11970,11970,11970,0
20240328,102100,117278440,11970,11970,11970,11970,5
20240328,102000,117218590,11970,11970,11970,11970,12
20240328,101900,117074950,11960,11950,11960,11950,179
20240328,101800,114935650,11950,11950,11950,11950,20
20240328,101700,114696650,11960,11960,11960,11960,0
20240328,101600,114696650,11960,11960,11960,11960,9
20240328,101500,114589010,11960,11960,11960,11960,2
20240328,101400,114565090,11950,11940,11950,11940,104
20240328,101300,113322300,11950,11950,11950,11950,230
20240328,101200,110573800,11970,11970,11970,11970,0
20240328,101100,110573800,11970,11970,11970,11970,1
20240328,101000,110561830,11960,11960,11960,11960,162
20240328,100900,108624310,11960,11960,11960,11960,0
20240328,100800,108624310,11960,11960,11960,11960,0
20240328,100700,108624310,11960,11960,11960,11960,0
20240328,100600,108624310,11960,12010,12010,11960,410
20240328,100500,103720210,11960,12000,12000,11960,315
20240328,100400,99950850,12000,11960,12000,11960,3
20240328,100300,99914930,11950,11940,11950,11930,381
20240328,100200,95364590,11930,11990,11990,11930,2075
20240328,100100,70541090,12000,12000,12000,12000,196
20240328,100000,68189090,12000,12000,12000,12000,0
20240328,095900,68189090,12000,11990,12000,11990,6
20240328,095800,68117140,11990,11990,11990,11990,37
20240328,095700,67673510,11990,11990,11990,11990,92
20240328,095600,66570430,11980,11980,11980,11980,531
20240328,095500,60209050,11990,11990,11990,11990,252
20240328,095400,57187570,11990,11990,11990,11990,2
20240328,095300,57163590,11990,11980,11990,11980,99
20240328,095200,55976730,11980,11990,11990,11980,22
20240328,095100,55713150,11980,11980,11980,11980,0
20240328,095000,55713150,11980,12010,12010,11980,1265
20240328,094900,40544520,12010,12010,12010,12010,0
20240328,094800,40544520,12010,12010,12010,12010,0
20240328,094700,40544520,12010,12010,12010,12010,50
20240328,094600,39944020,12020,12040,12040,12020,4
20240328,094500,39895900,12040,12040,12040,12040,1
20240328,094400,39883860,12000,12020,12020,12000,222
20240328,094300,37218230,12040,12040,12040,12040,402
20240328,094200,32378150,12040,12040,12040,12040,0
20240328,094100,32378150,12040,12040,12040,12040,2
20240328,094000,32354070,12040,12040,12040,12040,8
20240328,093900,32257750,12040,12040,12040,12040,5
20240328,093800,32197550,12040,12040,12040,12040,1
20240328,093700,32185510,12040,12040,12040,12040,1
20240328,093600,32173470,12010,12010,12010,12010,0
20240328,093500,32173470,12010,12010,12010,12010,0
20240328,093400,32173470,12010,12010,12010,12010,0
20240328,093300,32173470,12010,12010,12010,12010,2
20240328,093200,32149450,12010,12010,12010,12010,92
20240328,093100,31044530,11990,11990,12010,11990,12
20240328,093000,30900610,11980,11980,11980,11980,0
20240328,092900,30900610,11980,11980,11980,11980,530
20240328,092800,24551210,11970,11980,11980,11970,33
20240328,092700,24156020,11980,12010,12010,11980,675
20240328,092600,16057030,12000,12000,12000,12000,0
20240328,092500,16057030,12000,12000,12000,12000,3
20240328,092400,16021030,12000,12000,12000,12000,20
20240328,092300,15781030,12000,12020,12020,12000,6
20240328,092200,15708990,12020,12020,12020,12020,1
20240328,092100,15696970,12000,12000,12000,12000,0
20240328,092000,15696970,12000,12000,12000,12000,0
20240328,091900,15696970,12000,12010,12010,12000,226
20240328,091800,12984940,12000,12010,12010,12000,229
20240328,091700,10234960,12010,12080,12080,12010,581
20240328,091600,3231270,12080,12080,12080,12080,15
20240328,091500,3050070,12100,12100,12100,12100,0
20240328,091400,3050070,12100,12100,12100,12100,5
20240328,091300,2989570,12090,12100,12100,12090,70
20240328,091200,2143070,12130,12130,12130,12130,0
20240328,091100,2143070,12130,12130,12130,12130,1
20240328,091000,2130940,12140,12140,12140,12140,6
20240328,090900,2058100,12140,12140,12140,12140,8
20240328,090800,1960980,12150,12150,12150,12150,17
20240328,090700,1754430,12180,12180,12180,12180,2
20240328,090600,1730070,12180,12180,12180,12180,0
20240328,090500,1730070,12180,12180,12180,12180,12
20240328,090400,1583910,12090,12090,12090,12090,0
20240328,090300,1583910,12090,12090,12090,12090,118
20240328,090200,157290,12090,12090,12090,12090,0
20240328,090100,157290,12090,12090,12090,12090,0
20240328,090000,157290,12090,12100,12100,12090,13