KissMeData/429270/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204900,194004060,9900,9900,9900,9900,487
20240328,204800,194004060,9900,9900,9900,9900,0
20240328,204700,194004060,9900,9900,9900,9900,0
20240328,204600,194004060,9900,9900,9900,9900,0
20240328,204500,194004060,9900,9900,9900,9900,0
20240328,204400,194004060,9900,9900,9900,9900,0
20240328,204300,194004060,9900,9900,9900,9900,0
20240328,204200,194004060,9900,9900,9900,9900,0
20240328,204100,194004060,9900,9900,9900,9900,0
20240328,204000,194004060,9900,9900,9900,9900,0
20240328,203900,194004060,9900,9900,9900,9900,0
20240328,203800,194004060,9900,9900,9900,9900,0
20240328,203700,194004060,9900,9900,9900,9900,0
20240328,203600,194004060,9900,9900,9900,9900,0
20240328,203500,194004060,9900,9900,9900,9900,0
20240328,203400,194004060,9900,9900,9900,9900,0
20240328,203300,194004060,9900,9900,9900,9900,0
20240328,203200,194004060,9900,9900,9900,9900,0
20240328,203100,194004060,9900,9900,9900,9900,0
20240328,203000,194004060,9900,9900,9900,9900,0
20240328,202900,194004060,9900,9900,9900,9900,0
20240328,202800,194004060,9900,9900,9900,9900,0
20240328,202700,194004060,9900,9900,9900,9900,0
20240328,202600,194004060,9900,9900,9900,9900,0
20240328,202500,194004060,9900,9900,9900,9900,0
20240328,202400,194004060,9900,9900,9900,9900,0
20240328,202300,194004060,9900,9900,9900,9900,0
20240328,202200,194004060,9900,9900,9900,9900,0
20240328,202100,194004060,9900,9900,9900,9900,0
20240328,202000,194004060,9900,9900,9900,9900,0
20240328,201900,194004060,9900,9900,9900,9900,487
20240328,201800,194004060,9900,9900,9900,9900,0
20240328,201700,194004060,9900,9900,9900,9900,0
20240328,201600,194004060,9900,9900,9900,9900,0
20240328,201500,194004060,9900,9900,9900,9900,0
20240328,201400,194004060,9900,9900,9900,9900,0
20240328,201300,194004060,9900,9900,9900,9900,0
20240328,201200,194004060,9900,9900,9900,9900,0
20240328,201100,194004060,9900,9900,9900,9900,0
20240328,201000,194004060,9900,9900,9900,9900,0
20240328,200900,194004060,9900,9900,9900,9900,0
20240328,200800,194004060,9900,9900,9900,9900,0
20240328,200700,194004060,9900,9900,9900,9900,0
20240328,200600,194004060,9900,9900,9900,9900,0
20240328,200500,194004060,9900,9900,9900,9900,0
20240328,200400,194004060,9900,9900,9900,9900,0
20240328,200300,194004060,9900,9900,9900,9900,0
20240328,200200,194004060,9900,9900,9900,9900,0
20240328,200100,194004060,9900,9900,9900,9900,0
20240328,200000,194004060,9900,9900,9900,9900,0
20240328,195900,194004060,9900,9900,9900,9900,0
20240328,195800,194004060,9900,9900,9900,9900,0
20240328,195700,194004060,9900,9900,9900,9900,0
20240328,195600,194004060,9900,9900,9900,9900,0
20240328,195500,194004060,9900,9900,9900,9900,0
20240328,195400,194004060,9900,9900,9900,9900,0
20240328,195300,194004060,9900,9900,9900,9900,0
20240328,195200,194004060,9900,9900,9900,9900,0
20240328,195100,194004060,9900,9900,9900,9900,0
20240328,195000,194004060,9900,9900,9900,9900,0
20240328,194900,194004060,9900,9900,9900,9900,487
20240328,194800,194004060,9900,9900,9900,9900,0
20240328,194700,194004060,9900,9900,9900,9900,0
20240328,194600,194004060,9900,9900,9900,9900,0
20240328,194500,194004060,9900,9900,9900,9900,0
20240328,194400,194004060,9900,9900,9900,9900,0
20240328,194300,194004060,9900,9900,9900,9900,0
20240328,194200,194004060,9900,9900,9900,9900,0
20240328,194100,194004060,9900,9900,9900,9900,0
20240328,194000,194004060,9900,9900,9900,9900,0
20240328,193900,194004060,9900,9900,9900,9900,0
20240328,193800,194004060,9900,9900,9900,9900,0
20240328,193700,194004060,9900,9900,9900,9900,0
20240328,193600,194004060,9900,9900,9900,9900,0
20240328,193500,194004060,9900,9900,9900,9900,0
20240328,193400,194004060,9900,9900,9900,9900,0
20240328,193300,194004060,9900,9900,9900,9900,0
20240328,193200,194004060,9900,9900,9900,9900,0
20240328,193100,194004060,9900,9900,9900,9900,0
20240328,193000,194004060,9900,9900,9900,9900,0
20240328,192900,194004060,9900,9900,9900,9900,0
20240328,192800,194004060,9900,9900,9900,9900,0
20240328,192700,194004060,9900,9900,9900,9900,0
20240328,192600,194004060,9900,9900,9900,9900,0
20240328,192500,194004060,9900,9900,9900,9900,0
20240328,192400,194004060,9900,9900,9900,9900,0
20240328,192300,194004060,9900,9900,9900,9900,0
20240328,192200,194004060,9900,9900,9900,9900,0
20240328,192100,194004060,9900,9900,9900,9900,0
20240328,192000,194004060,9900,9900,9900,9900,0
20240328,191900,194004060,9900,9900,9900,9900,487
20240328,191800,194004060,9900,9900,9900,9900,0
20240328,191700,194004060,9900,9900,9900,9900,0
20240328,191600,194004060,9900,9900,9900,9900,0
20240328,191500,194004060,9900,9900,9900,9900,0
20240328,191400,194004060,9900,9900,9900,9900,0
20240328,191300,194004060,9900,9900,9900,9900,0
20240328,191200,194004060,9900,9900,9900,9900,0
20240328,191100,194004060,9900,9900,9900,9900,0
20240328,191000,194004060,9900,9900,9900,9900,0
20240328,190900,194004060,9900,9900,9900,9900,0
20240328,190800,194004060,9900,9900,9900,9900,0
20240328,190700,194004060,9900,9900,9900,9900,0
20240328,190600,194004060,9900,9900,9900,9900,0
20240328,190500,194004060,9900,9900,9900,9900,0
20240328,190400,194004060,9900,9900,9900,9900,0
20240328,190300,194004060,9900,9900,9900,9900,0
20240328,190200,194004060,9900,9900,9900,9900,0
20240328,190100,194004060,9900,9900,9900,9900,0
20240328,190000,194004060,9900,9900,9900,9900,0
20240328,185900,194004060,9900,9900,9900,9900,0
20240328,185800,194004060,9900,9900,9900,9900,0
20240328,185700,194004060,9900,9900,9900,9900,0
20240328,185600,194004060,9900,9900,9900,9900,0
20240328,185500,194004060,9900,9900,9900,9900,0
20240328,185400,194004060,9900,9900,9900,9900,0
20240328,185300,194004060,9900,9900,9900,9900,0
20240328,185200,194004060,9900,9900,9900,9900,0
20240328,185100,194004060,9900,9900,9900,9900,0
20240328,185000,194004060,9900,9900,9900,9900,0
20240328,184900,194004060,9900,9900,9900,9900,487
20240328,184800,194004060,9900,9900,9900,9900,0
20240328,184700,194004060,9900,9900,9900,9900,0
20240328,184600,194004060,9900,9900,9900,9900,0
20240328,184500,194004060,9900,9900,9900,9900,0
20240328,184400,194004060,9900,9900,9900,9900,0
20240328,184300,194004060,9900,9900,9900,9900,0
20240328,184200,194004060,9900,9900,9900,9900,0
20240328,184100,194004060,9900,9900,9900,9900,0
20240328,184000,194004060,9900,9900,9900,9900,0
20240328,183900,194004060,9900,9900,9900,9900,0
20240328,183800,194004060,9900,9900,9900,9900,0
20240328,183700,194004060,9900,9900,9900,9900,0
20240328,183600,194004060,9900,9900,9900,9900,0
20240328,183500,194004060,9900,9900,9900,9900,0
20240328,183400,194004060,9900,9900,9900,9900,0
20240328,183300,194004060,9900,9900,9900,9900,0
20240328,183200,194004060,9900,9900,9900,9900,0
20240328,183100,194004060,9900,9900,9900,9900,0
20240328,183000,194004060,9900,9900,9900,9900,0
20240328,182900,194004060,9900,9900,9900,9900,0
20240328,182800,194004060,9900,9900,9900,9900,0
20240328,182700,194004060,9900,9900,9900,9900,0
20240328,182600,194004060,9900,9900,9900,9900,0
20240328,182500,194004060,9900,9900,9900,9900,0
20240328,182400,194004060,9900,9900,9900,9900,0
20240328,182300,194004060,9900,9900,9900,9900,0
20240328,182200,194004060,9900,9900,9900,9900,0
20240328,182100,194004060,9900,9900,9900,9900,0
20240328,182000,194004060,9900,9900,9900,9900,0
20240328,181900,194004060,9900,9900,9900,9900,487
20240328,181800,194004060,9900,9900,9900,9900,0
20240328,181700,194004060,9900,9900,9900,9900,0
20240328,181600,194004060,9900,9900,9900,9900,0
20240328,181500,194004060,9900,9900,9900,9900,0
20240328,181400,194004060,9900,9900,9900,9900,0
20240328,181300,194004060,9900,9900,9900,9900,0
20240328,181200,194004060,9900,9900,9900,9900,0
20240328,181100,194004060,9900,9900,9900,9900,0
20240328,181000,194004060,9900,9900,9900,9900,0
20240328,180900,194004060,9900,9900,9900,9900,0
20240328,180800,194004060,9900,9900,9900,9900,0
20240328,180700,194004060,9900,9900,9900,9900,0
20240328,180600,194004060,9900,9900,9900,9900,0
20240328,180500,194004060,9900,9900,9900,9900,0
20240328,180400,194004060,9900,9900,9900,9900,0
20240328,180300,194004060,9900,9900,9900,9900,0
20240328,180200,194004060,9900,9900,9900,9900,0
20240328,180100,194004060,9900,9900,9900,9900,0
20240328,180000,194004060,9900,9900,9900,9900,0
20240328,175900,194004060,9900,9900,9900,9900,0
20240328,175800,194004060,9900,9900,9900,9900,0
20240328,175700,194004060,9900,9900,9900,9900,0
20240328,175600,194004060,9900,9900,9900,9900,0
20240328,175500,194004060,9900,9900,9900,9900,0
20240328,175400,194004060,9900,9900,9900,9900,0
20240328,175300,194004060,9900,9900,9900,9900,0
20240328,175200,194004060,9900,9900,9900,9900,0
20240328,175100,194004060,9900,9900,9900,9900,0
20240328,175000,194004060,9900,9900,9900,9900,0
20240328,174900,194004060,9900,9900,9900,9900,487
20240328,174800,194004060,9900,9900,9900,9900,0
20240328,174700,194004060,9900,9900,9900,9900,0
20240328,174600,194004060,9900,9900,9900,9900,0
20240328,174500,194004060,9900,9900,9900,9900,0
20240328,174400,194004060,9900,9900,9900,9900,0
20240328,174300,194004060,9900,9900,9900,9900,0
20240328,174200,194004060,9900,9900,9900,9900,0
20240328,174100,194004060,9900,9900,9900,9900,0
20240328,174000,194004060,9900,9900,9900,9900,0
20240328,173900,194004060,9900,9900,9900,9900,0
20240328,173800,194004060,9900,9900,9900,9900,0
20240328,173700,194004060,9900,9900,9900,9900,0
20240328,173600,194004060,9900,9900,9900,9900,0
20240328,173500,194004060,9900,9900,9900,9900,0
20240328,173400,194004060,9900,9900,9900,9900,0
20240328,173300,194004060,9900,9900,9900,9900,0
20240328,173200,194004060,9900,9900,9900,9900,0
20240328,173100,194004060,9900,9900,9900,9900,0
20240328,173000,194004060,9900,9900,9900,9900,0
20240328,172900,194004060,9900,9900,9900,9900,0
20240328,172800,194004060,9900,9900,9900,9900,0
20240328,172700,194004060,9900,9900,9900,9900,0
20240328,172600,194004060,9900,9900,9900,9900,0
20240328,172500,194004060,9900,9900,9900,9900,0
20240328,172400,194004060,9900,9900,9900,9900,0
20240328,172300,194004060,9900,9900,9900,9900,0
20240328,172200,194004060,9900,9900,9900,9900,0
20240328,172100,194004060,9900,9900,9900,9900,0
20240328,172000,194004060,9900,9900,9900,9900,0
20240328,171900,194004060,9900,9900,9900,9900,487
20240328,171800,194004060,9900,9900,9900,9900,0
20240328,171700,194004060,9900,9900,9900,9900,0
20240328,171600,194004060,9900,9900,9900,9900,0
20240328,171500,194004060,9900,9900,9900,9900,0
20240328,171400,194004060,9900,9900,9900,9900,0
20240328,171300,194004060,9900,9900,9900,9900,0
20240328,171200,194004060,9900,9900,9900,9900,0
20240328,171100,194004060,9900,9900,9900,9900,0
20240328,171000,194004060,9900,9900,9900,9900,0
20240328,170900,194004060,9900,9900,9900,9900,0
20240328,170800,194004060,9900,9900,9900,9900,0
20240328,170700,194004060,9900,9900,9900,9900,0
20240328,170600,194004060,9900,9900,9900,9900,0
20240328,170500,194004060,9900,9900,9900,9900,0
20240328,170400,194004060,9900,9900,9900,9900,0
20240328,170300,194004060,9900,9900,9900,9900,0
20240328,170200,194004060,9900,9900,9900,9900,0
20240328,170100,194004060,9900,9900,9900,9900,0
20240328,170000,194004060,9900,9900,9900,9900,0
20240328,165900,194004060,9900,9900,9900,9900,0
20240328,165800,194004060,9900,9900,9900,9900,0
20240328,165700,194004060,9900,9900,9900,9900,0
20240328,165600,194004060,9900,9900,9900,9900,0
20240328,165500,194004060,9900,9900,9900,9900,0
20240328,165400,194004060,9900,9900,9900,9900,0
20240328,165300,194004060,9900,9900,9900,9900,0
20240328,165200,194004060,9900,9900,9900,9900,0
20240328,165100,194004060,9900,9900,9900,9900,0
20240328,165000,194004060,9900,9900,9900,9900,0
20240328,164900,194004060,9900,9900,9900,9900,487
20240328,164800,194004060,9900,9900,9900,9900,0
20240328,164700,194004060,9900,9900,9900,9900,0
20240328,164600,194004060,9900,9900,9900,9900,0
20240328,164500,194004060,9900,9900,9900,9900,0
20240328,164400,194004060,9900,9900,9900,9900,0
20240328,164300,194004060,9900,9900,9900,9900,0
20240328,164200,194004060,9900,9900,9900,9900,0
20240328,164100,194004060,9900,9900,9900,9900,0
20240328,164000,194004060,9900,9900,9900,9900,0
20240328,163900,194004060,9900,9900,9900,9900,0
20240328,163800,194004060,9900,9900,9900,9900,0
20240328,163700,194004060,9900,9900,9900,9900,0
20240328,163600,194004060,9900,9900,9900,9900,0
20240328,163500,194004060,9900,9900,9900,9900,0
20240328,163400,194004060,9900,9900,9900,9900,0
20240328,163300,194004060,9900,9900,9900,9900,0
20240328,163200,194004060,9900,9900,9900,9900,0
20240328,163100,194004060,9900,9900,9900,9900,0
20240328,163000,194004060,9900,9900,9900,9900,0
20240328,162900,194004060,9900,9900,9900,9900,0
20240328,162800,194004060,9900,9900,9900,9900,0
20240328,162700,194004060,9900,9900,9900,9900,0
20240328,162600,194004060,9900,9900,9900,9900,0
20240328,162500,194004060,9900,9900,9900,9900,0
20240328,162400,194004060,9900,9900,9900,9900,0
20240328,162300,194004060,9900,9900,9900,9900,0
20240328,162200,194004060,9900,9900,9900,9900,0
20240328,162100,194004060,9900,9900,9900,9900,0
20240328,162000,194004060,9900,9900,9900,9900,0
20240328,161900,194004060,9900,9900,9900,9900,487
20240328,161800,194004060,9900,9900,9900,9900,0
20240328,161700,194004060,9900,9900,9900,9900,0
20240328,161600,194004060,9900,9900,9900,9900,0
20240328,161500,194004060,9900,9900,9900,9900,0
20240328,161400,194004060,9900,9900,9900,9900,0
20240328,161300,194004060,9900,9900,9900,9900,0
20240328,161200,194004060,9900,9900,9900,9900,0
20240328,161100,194004060,9900,9900,9900,9900,0
20240328,161000,194004060,9900,9900,9900,9900,0
20240328,160900,194004060,9900,9900,9900,9900,0
20240328,160800,194004060,9900,9900,9900,9900,0
20240328,160700,194004060,9900,9900,9900,9900,0
20240328,160600,194004060,9900,9900,9900,9900,0
20240328,160500,194004060,9900,9900,9900,9900,0
20240328,160400,194004060,9900,9900,9900,9900,0
20240328,160300,194004060,9900,9900,9900,9900,0
20240328,160200,194004060,9900,9900,9900,9900,0
20240328,160100,194004060,9900,9900,9900,9900,0
20240328,160000,194004060,9900,9900,9900,9900,0
20240328,155900,194004060,9900,9900,9900,9900,0
20240328,155800,194004060,9900,9900,9900,9900,0
20240328,155700,194004060,9900,9900,9900,9900,0
20240328,155600,194004060,9900,9900,9900,9900,0
20240328,155500,194004060,9900,9900,9900,9900,0
20240328,155400,194004060,9900,9900,9900,9900,0
20240328,155300,194004060,9900,9900,9900,9900,0
20240328,155200,194004060,9900,9900,9900,9900,0
20240328,155100,194004060,9900,9900,9900,9900,0
20240328,155000,194004060,9900,9900,9900,9900,0
20240328,154900,194004060,9900,9900,9900,9900,487
20240328,154800,194004060,9900,9900,9900,9900,0
20240328,154700,194004060,9900,9900,9900,9900,0
20240328,154600,194004060,9900,9900,9900,9900,0
20240328,154500,194004060,9900,9900,9900,9900,0
20240328,154400,194004060,9900,9900,9900,9900,0
20240328,154300,194004060,9900,9900,9900,9900,0
20240328,154200,194004060,9900,9900,9900,9900,0
20240328,154100,194004060,9900,9900,9900,9900,0
20240328,154000,194004060,9900,9900,9900,9900,0
20240328,153900,194004060,9900,9900,9900,9900,0
20240328,153800,194004060,9900,9900,9900,9900,0
20240328,153700,194004060,9900,9900,9900,9900,0
20240328,153600,194004060,9900,9900,9900,9900,0
20240328,153500,194004060,9900,9900,9900,9900,0
20240328,153400,194004060,9900,9900,9900,9900,0
20240328,153300,194004060,9900,9900,9900,9900,0
20240328,153200,194004060,9900,9900,9900,9900,0
20240328,153100,194004060,9900,9900,9900,9900,0
20240328,153000,194004060,9900,9900,9900,9900,487
20240328,152900,189182760,9890,9890,9890,9890,0
20240328,152800,189182760,9890,9890,9890,9890,0
20240328,152700,189182760,9890,9890,9890,9890,0
20240328,152600,189182760,9890,9890,9890,9890,0
20240328,152500,189182760,9890,9890,9890,9890,0
20240328,152400,189182760,9890,9890,9890,9890,0
20240328,152300,189182760,9890,9890,9890,9890,0
20240328,152200,189182760,9890,9890,9890,9890,0
20240328,152100,189182760,9890,9890,9890,9890,0
20240328,152000,189182760,9890,9890,9890,9890,0
20240328,151900,189182760,9890,9900,9900,9890,33
20240328,151800,188856150,9900,9880,9900,9880,18
20240328,151700,188678150,9880,9890,9890,9880,12
20240328,151600,188559540,9880,9890,9890,9880,12
20240328,151500,188440880,9880,9880,9880,9880,0
20240328,151400,188440880,9880,9880,9880,9880,10
20240328,151300,188342080,9900,9880,9900,9880,30
20240328,151200,188045480,9880,9880,9880,9880,1
20240328,151100,188035600,9880,9890,9890,9880,22
20240328,151000,187818220,9900,9880,9900,9880,11
20240328,150900,187709340,9890,9890,9890,9890,105
20240328,150800,186670890,9890,9890,9890,9890,8
20240328,150700,186591770,9880,9890,9890,9880,14
20240328,150600,186453430,9890,9890,9890,9890,101
20240328,150500,185454540,9890,9890,9890,9890,10
20240328,150400,185355640,9880,9880,9880,9880,22
20240328,150300,185138280,9890,9890,9890,9890,10
20240328,150200,185039380,9880,9880,9880,9880,0
20240328,150100,185039380,9880,9880,9880,9880,33
20240328,150000,184713340,9880,9890,9890,9880,23
20240328,145900,184485990,9880,9880,9880,9880,0
20240328,145800,184485990,9880,9880,9880,9880,3
20240328,145700,184456350,9880,9880,9890,9880,32
20240328,145600,184140090,9890,9890,9890,9890,5
20240328,145500,184090640,9890,9890,9890,9890,10
20240328,145400,183991740,9880,9880,9880,9880,10
20240328,145300,183892940,9880,9880,9880,9880,12
20240328,145200,183774380,9890,9890,9890,9890,10
20240328,145100,183675480,9880,9880,9880,9880,10
20240328,145000,183576680,9890,9890,9890,9890,10
20240328,144900,183477780,9880,9880,9880,9880,12
20240328,144800,183359220,9880,9880,9880,9880,17
20240328,144700,183191260,9880,9890,9890,9880,20
20240328,144600,182993560,9880,9880,9890,9870,142
20240328,144500,181591830,9890,9890,9890,9890,0
20240328,144400,181591830,9890,9880,9890,9880,20
20240328,144300,181394130,9880,9880,9880,9880,12
20240328,144200,181275570,9900,9900,9900,9900,10
20240328,144100,181176570,9900,9890,9900,9890,101
20240328,144000,180176770,9880,9880,9880,9880,2
20240328,143900,180157010,9890,9890,9890,9890,10
20240328,143800,180058110,9870,9870,9870,9870,11
20240328,143700,179949540,9900,9900,9900,9900,10
20240328,143600,179850540,9900,9900,9900,9900,0
20240328,143500,179850540,9900,9870,9900,9870,110
20240328,143400,178761960,9900,9900,9900,9900,10
20240328,143300,178662960,9870,9870,9870,9870,0
20240328,143200,178662960,9870,9870,9870,9870,11
20240328,143100,178554390,9880,9880,9890,9870,521
20240328,143000,173411780,9890,9890,9890,9890,2
20240328,142900,173392000,9890,9880,9890,9880,22
20240328,142800,173174540,9880,9880,9880,9880,110
20240328,142700,172087740,9900,9900,9900,9900,0
20240328,142600,172087740,9900,9880,9900,9880,579
20240328,142500,166367020,9880,9880,9880,9880,131
20240328,142400,165072740,9880,9900,9900,9880,502
20240328,142300,160110870,9900,9900,9900,9900,0
20240328,142200,160110870,9900,9900,9900,9900,22
20240328,142100,159893070,9890,9890,9900,9890,123
20240328,142000,158676500,9890,9890,9890,9890,237
20240328,141900,156332570,9900,9900,9900,9900,300
20240328,141800,153362570,9910,9900,9910,9900,22
20240328,141700,153144670,9900,9900,9900,9900,10
20240328,141600,153045670,9920,9920,9920,9920,10
20240328,141500,152946470,9910,9900,9910,9900,305
20240328,141400,149926930,9910,9920,9920,9910,19
20240328,141300,149738630,9930,9930,9930,9930,10
20240328,141200,149639330,9900,9900,9900,9900,0
20240328,141100,149639330,9900,9910,9910,9900,23
20240328,141000,149411530,9930,9930,9930,9930,0
20240328,140900,149411530,9930,9930,9930,9930,0
20240328,140800,149411530,9930,9900,9930,9900,20
20240328,140700,149213230,9910,9910,9910,9910,0
20240328,140600,149213230,9910,9910,9910,9910,8
20240328,140500,149133950,9920,9920,9920,9920,14
20240328,140400,148995070,9910,9910,9910,9910,10
20240328,140300,148895970,9910,9920,9920,9910,12
20240328,140200,148776950,9910,9910,9910,9910,0
20240328,140100,148776950,9910,9920,9920,9910,11
20240328,140000,148667910,9930,9910,9930,9910,22
20240328,135900,148449690,9930,9930,9930,9930,0
20240328,135800,148449690,9930,9930,9930,9930,10
20240328,135700,148350390,9910,9910,9910,9910,10
20240328,135600,148251290,9900,9900,9900,9900,0
20240328,135500,148251290,9900,9910,9910,9900,12
20240328,135400,148132390,9900,9900,9900,9900,10
20240328,135300,148033390,9900,9900,9900,9900,16
20240328,135200,147874990,9930,9930,9930,9930,10
20240328,135100,147775690,9930,9910,9930,9900,50
20240328,135000,147279560,9930,9930,9930,9930,10
20240328,134900,147180260,9910,9910,9910,9910,5
20240328,134800,147130710,9920,9920,9920,9920,7
20240328,134700,147061270,9920,9920,9920,9920,11
20240328,134600,146952150,9920,9920,9920,9920,0
20240328,134500,146952150,9920,9920,9920,9920,12
20240328,134400,146833110,9930,9930,9930,9930,51
20240328,134300,146326680,9940,9940,9940,9940,0
20240328,134200,146326680,9940,9940,9940,9940,12
20240328,134100,146207400,9930,9910,9930,9910,118
20240328,134000,145036100,9930,9930,9930,9930,0
20240328,133900,145036100,9930,9930,9930,9930,10
20240328,133800,144936800,9900,9900,9900,9900,180
20240328,133700,143154800,9910,9930,9930,9910,22
20240328,133600,142936580,9910,9910,9910,9910,0
20240328,133500,142936580,9910,9910,9910,9910,2
20240328,133400,142916760,9920,9900,9920,9900,21
20240328,133300,142708660,9930,9930,9930,9930,0
20240328,133200,142708660,9930,9930,9930,9930,30
20240328,133100,142410760,9900,9900,9900,9900,11
20240328,133000,142301860,9900,9900,9900,9900,11
20240328,132900,142192960,9900,9920,9920,9900,12
20240328,132800,142073960,9900,9900,9900,9900,0
20240328,132700,142073960,9900,9900,9900,9900,12
20240328,132600,141955160,9910,9910,9910,9910,10
20240328,132500,141856060,9900,9900,9900,9900,0
20240328,132400,141856060,9900,9900,9930,9900,44
20240328,132300,141420160,9910,9920,9920,9910,604
20240328,132200,135434480,9920,9920,9920,9920,0
20240328,132100,135434480,9920,9900,9920,9900,8
20240328,132000,135355160,9910,9910,9910,9910,8
20240328,131900,135275880,9920,9920,9920,9920,10
20240328,131800,135176680,9910,9910,9910,9910,23
20240328,131700,134948750,9900,9900,9900,9900,10
20240328,131600,134849750,9900,9910,9910,9900,12
20240328,131500,134730850,9920,9920,9920,9920,43
20240328,131400,134304290,9920,9920,9920,9920,65
20240328,131300,133659490,9920,9920,9920,9920,10
20240328,131200,133560290,9910,9910,9910,9910,13
20240328,131100,133431460,9920,9900,9920,9900,20
20240328,131000,133233260,9900,9900,9900,9900,0
20240328,130900,133233260,9900,9900,9900,9900,3
20240328,130800,133203560,9910,9900,9910,9900,22
20240328,130700,132985660,9900,9900,9900,9900,11
20240328,130600,132876760,9910,9910,9910,9910,10
20240328,130500,132777660,9910,9910,9910,9910,0
20240328,130400,132777660,9910,9890,9910,9890,36
20240328,130300,132421470,9900,9890,9900,9880,510
20240328,130200,127382420,9900,9900,9900,9900,65
20240328,130100,126738920,9890,9890,9890,9890,12
20240328,130000,126620240,9900,9890,9900,9890,20
20240328,125900,126422340,9900,9900,9900,9900,0
20240328,125800,126422340,9900,9900,9900,9900,10
20240328,125700,126323340,9890,9890,9890,9890,33
20240328,125600,125996970,9900,9890,9900,9890,45
20240328,125500,125551910,9900,9900,9900,9900,19
20240328,125400,125363810,9890,9890,9890,9890,19
20240328,125300,125175900,9890,9900,9900,9890,20
20240328,125200,124978000,9890,9890,9890,9890,10
20240328,125100,124879100,9900,9890,9900,9890,11
20240328,125000,124770300,9890,9900,9900,9890,42
20240328,124900,124354820,9900,9900,9900,9900,0
20240328,124800,124354820,9900,9900,9900,9900,0
20240328,124700,124354820,9900,9890,9900,9890,20
20240328,124600,124156920,9900,9900,9900,9900,10
20240328,124500,124057920,9910,9910,9910,9910,10
20240328,124400,123958820,9890,9890,9890,9890,12
20240328,124300,123840140,9890,9890,9890,9890,10
20240328,124200,123741240,9910,9910,9910,9910,12
20240328,124100,123622320,9890,9890,9890,9890,0
20240328,124000,123622320,9890,9900,9900,9890,35
20240328,123900,123275920,9900,9900,9900,9900,1
20240328,123800,123266020,9900,9900,9900,9900,1
20240328,123700,123256120,9900,9900,9900,9900,10
20240328,123600,123157120,9900,9900,9900,9900,50
20240328,123500,122662120,9910,9910,9910,9910,0
20240328,123400,122662120,9910,9890,9910,9890,20
20240328,123300,122464120,9890,9890,9890,9890,0
20240328,123200,122464120,9890,9900,9900,9890,17
20240328,123100,122295890,9890,9890,9890,9890,0
20240328,123000,122295890,9890,9890,9890,9890,10
20240328,122900,122196990,9900,9900,9900,9900,10
20240328,122800,122097990,9890,9890,9890,9890,29
20240328,122700,121811180,9880,9910,9910,9880,22
20240328,122600,121593520,9910,9910,9910,9910,12
20240328,122500,121474600,9880,9880,9880,9880,757
20240328,122400,113995440,9890,9880,9890,9880,22
20240328,122300,113777960,9890,9890,9890,9890,440
20240328,122200,109426360,9890,9890,9890,9890,72
20240328,122100,108714280,9910,9890,9910,9890,22
20240328,122000,108496500,9890,9900,9900,9890,22
20240328,121900,108278800,9900,9900,9900,9900,10
20240328,121800,108179800,9900,9890,9900,9890,13
20240328,121700,108051220,9890,9890,9890,9890,12
20240328,121600,107932540,9900,9900,9900,9900,10
20240328,121500,107833540,9880,9880,9880,9880,0
20240328,121400,107833540,9880,9890,9890,9880,17
20240328,121300,107665480,9880,9880,9880,9880,10
20240328,121200,107566680,9880,9880,9880,9880,0
20240328,121100,107566680,9880,9890,9890,9880,12
20240328,121000,107448020,9890,9890,9890,9890,46
20240328,120900,106993080,9890,9890,9890,9890,4
20240328,120800,106953520,9890,9890,9890,9890,10
20240328,120700,106854620,9880,9890,9890,9880,17
20240328,120600,106686640,9900,9900,9900,9900,10
20240328,120500,106587640,9890,9890,9890,9890,0
20240328,120400,106587640,9890,9890,9890,9890,0
20240328,120300,106587640,9890,9890,9900,9890,33
20240328,120200,106261170,9890,9890,9890,9890,1
20240328,120100,106251280,9890,9890,9890,9890,17
20240328,120000,106083150,9870,9870,9870,9870,21
20240328,115900,105875880,9870,9870,9870,9870,1
20240328,115800,105866010,9890,9890,9890,9870,367
20240328,115700,102239900,9880,9890,9890,9880,20
20240328,115600,102042220,9900,9900,9900,9900,3
20240328,115500,102012520,9890,9900,9900,9890,760
20240328,115400,94492520,9910,9910,9910,9910,0
20240328,115300,94492520,9910,9910,9910,9900,23
20240328,115200,94264690,9900,9900,9900,9900,12
20240328,115100,94145890,9910,9910,9910,9900,134
20240328,115000,92818070,9910,9910,9910,9900,271
20240328,114900,90134910,9930,9930,9930,9930,0
20240328,114800,90134910,9930,9940,9940,9930,20
20240328,114700,89936210,9900,9900,9930,9900,24
20240328,114600,89698290,9930,9930,9930,9930,0
20240328,114500,89698290,9930,9930,9930,9930,10
20240328,114400,89598990,9900,9910,9910,9900,1500
20240328,114300,74747310,9910,9910,9910,9910,11
20240328,114200,74638300,9920,9920,9920,9910,360
20240328,114100,71070410,9930,9930,9930,9930,1
20240328,114000,71060480,9930,9930,9930,9930,10
20240328,113900,70961180,9930,9930,9930,9930,0
20240328,113800,70961180,9930,9930,9930,9930,0
20240328,113700,70961180,9930,9930,9930,9920,106
20240328,113600,69909530,9930,9930,9930,9930,1
20240328,113500,69899600,9920,9920,9920,9920,8
20240328,113400,69820240,9920,9920,9920,9920,40
20240328,113300,69423440,9920,9910,9920,9910,6
20240328,113200,69363940,9920,9920,9920,9920,10
20240328,113100,69264740,9910,9910,9910,9910,0
20240328,113000,69264740,9910,9920,9920,9910,10
20240328,112900,69165630,9940,9930,9940,9910,513
20240328,112800,64081350,9920,9920,9920,9920,12
20240328,112700,63962310,9920,9910,9920,9910,188
20240328,112600,62099130,9920,9920,9920,9920,797
20240328,112500,54192890,9950,9950,9950,9950,0
20240328,112400,54192890,9950,9930,9950,9920,20
20240328,112300,53994140,9930,9940,9940,9930,185
20240328,112200,52157080,9950,9950,9950,9950,10
20240328,112100,52057580,9930,9930,9930,9930,12
20240328,112000,51938420,9930,9930,9930,9930,11
20240328,111900,51829190,9950,9950,9950,9950,10
20240328,111800,51729690,9930,9930,9930,9930,8
20240328,111700,51650250,9940,9940,9940,9940,0
20240328,111600,51650250,9940,9950,9950,9940,13
20240328,111500,51521000,9950,9950,9950,9950,0
20240328,111400,51521000,9950,9950,9950,9950,7
20240328,111300,51451350,9930,9940,9940,9930,10
20240328,111200,51352040,9950,9950,9950,9950,300
20240328,111100,48367040,9950,9950,9950,9950,10
20240328,111000,48267540,9930,9930,9930,9930,10
20240328,110900,48168240,9940,9950,9950,9940,30
20240328,110800,47869940,9930,9930,9930,9930,0
20240328,110700,47869940,9930,9930,9930,9930,7
20240328,110600,47800430,9940,9950,9950,9940,13
20240328,110500,47671110,9940,9930,9940,9930,108
20240328,110400,46598200,9930,9930,9930,9930,49
20240328,110300,46111630,9940,9930,9940,9930,20
20240328,110200,45912930,9930,9930,9930,9930,12
20240328,110100,45793770,9940,9940,9940,9940,10
20240328,110000,45694370,9940,9930,9940,9930,12
20240328,105900,45575190,9940,9940,9940,9940,10
20240328,105800,45475790,9940,9930,9940,9930,22
20240328,105700,45257230,9940,9940,9940,9940,342
20240328,105600,41857750,9940,9950,9950,9940,88
20240328,105500,40983010,9940,9940,9940,9940,0
20240328,105400,40983010,9940,9940,9940,9940,11
20240328,105300,40873670,9940,9950,9950,9940,10
20240328,105200,40774260,9940,9940,9940,9940,0
20240328,105100,40774260,9940,9940,9940,9940,11
20240328,105000,40664920,9950,9950,9950,9940,11
20240328,104900,40555510,9940,9940,9940,9940,0
20240328,104800,40555510,9940,9940,9940,9940,12
20240328,104700,40436230,9940,9940,9940,9940,10
20240328,104600,40336830,9940,9940,9940,9940,100
20240328,104500,39342830,9940,9940,9940,9940,0
20240328,104400,39342830,9940,9940,9940,9940,11
20240328,104300,39233490,9940,9940,9940,9940,12
20240328,104200,39114210,9950,9950,9950,9950,1
20240328,104100,39104260,9930,9940,9940,9930,111
20240328,104000,38001820,9940,9950,9950,9940,11
20240328,103900,37892470,9930,9930,9930,9930,0
20240328,103800,37892470,9930,9930,9930,9930,0
20240328,103700,37892470,9930,9930,9930,9930,110
20240328,103600,36800170,9930,9930,9940,9930,15
20240328,103500,36651210,9940,9940,9940,9940,0
20240328,103400,36651210,9940,9950,9950,9940,137
20240328,103300,35289340,9950,9950,9950,9950,48
20240328,103200,34811740,9950,9950,9950,9950,0
20240328,103100,34811740,9950,9950,9950,9950,16
20240328,103000,34652540,9950,9940,9950,9940,12
20240328,102900,34533240,9940,9940,9940,9940,0
20240328,102800,34533240,9940,9950,9950,9940,50
20240328,102700,34036230,9940,9940,9940,9940,22
20240328,102600,33817550,9950,9950,9950,9950,0
20240328,102500,33817550,9950,9950,9950,9950,0
20240328,102400,33817550,9950,9950,9950,9950,10
20240328,102300,33718050,9940,9950,9950,9940,12
20240328,102200,33598750,9940,9940,9940,9940,0
20240328,102100,33598750,9940,9940,9940,9940,0
20240328,102000,33598750,9940,9950,9950,9940,219
20240328,101900,31421680,9950,9950,9950,9950,13
20240328,101800,31292330,9940,9940,9940,9940,0
20240328,101700,31292330,9940,9950,9950,9940,157
20240328,101600,29731500,9950,9950,9950,9950,0
20240328,101500,29731500,9950,9950,9950,9950,2
20240328,101400,29711600,9960,9950,9960,9950,67
20240328,101300,29044850,9950,9950,9950,9950,0
20240328,101200,29044850,9950,9950,9950,9950,12
20240328,101100,28925450,9950,9950,9950,9950,11
20240328,101000,28816000,9950,9950,9950,9950,1
20240328,100900,28806050,9960,9960,9960,9960,12
20240328,100800,28686530,9950,9950,9950,9950,0
20240328,100700,28686530,9950,9950,9950,9950,146
20240328,100600,27233830,9950,9950,9950,9950,0
20240328,100500,27233830,9950,9950,9950,9950,0
20240328,100400,27233830,9950,9950,9950,9950,46
20240328,100300,26776130,9960,9960,9960,9960,0
20240328,100200,26776130,9960,9960,9960,9960,0
20240328,100100,26776130,9960,9960,9960,9960,0
20240328,100000,26776130,9960,9950,9960,9950,22
20240328,095900,26557110,9950,9950,9950,9950,0
20240328,095800,26557110,9950,9950,9950,9950,12
20240328,095700,26437710,9940,9950,9950,9940,10
20240328,095600,26338300,9990,9990,9990,9990,0
20240328,095500,26338300,9990,9940,9990,9940,11
20240328,095400,26228910,9950,9950,9950,9950,2
20240328,095300,26209010,9950,9950,9950,9950,23
20240328,095200,25980160,9940,9960,9960,9930,401
20240328,095100,21994700,9960,9960,9960,9960,0
20240328,095000,21994700,9960,9960,9960,9960,0
20240328,094900,21994700,9960,9960,9960,9960,11
20240328,094800,21885140,9960,9960,9960,9960,11
20240328,094700,21775580,9950,9950,9950,9950,0
20240328,094600,21775580,9950,9970,9970,9950,9
20240328,094500,21686000,9960,9950,9960,9950,22
20240328,094400,21466980,9940,9940,9940,9940,0
20240328,094300,21466980,9940,9940,9940,9940,183
20240328,094200,19647960,9940,9940,9940,9940,250
20240328,094100,17162960,9940,9940,9940,9940,12
20240328,094000,17043680,9940,9960,9960,9940,183
20240328,093900,15222910,9950,9950,9950,9950,0
20240328,093800,15222910,9950,9950,9950,9950,0
20240328,093700,15222910,9950,9950,9950,9950,2
20240328,093600,15203010,9950,9950,9950,9950,680
20240328,093500,8437010,9950,9950,9950,9950,9
20240328,093400,8347460,9950,9960,9960,9950,203
20240328,093300,6326520,9960,9960,9960,9960,12
20240328,093200,6207000,9980,9980,9980,9980,0
20240328,093100,6207000,9980,9960,9980,9960,45
20240328,093000,5758740,9970,9970,9970,9970,0
20240328,092900,5758740,9970,9970,9970,9970,12
20240328,092800,5639100,9970,9970,9970,9970,0
20240328,092700,5639100,9970,9970,9970,9970,0
20240328,092600,5639100,9970,9970,9970,9970,0
20240328,092500,5639100,9970,9970,9970,9960,78
20240328,092400,4861500,9980,9980,9980,9980,50
20240328,092300,4362500,9990,9990,9990,9990,1
20240328,092200,4352510,10000,10000,10000,10000,18
20240328,092100,4172510,10010,10010,10010,10010,40
20240328,092000,3772110,10040,10040,10040,10040,0
20240328,091900,3772110,10040,10040,10040,10040,0
20240328,091800,3772110,10040,10040,10040,10040,0
20240328,091700,3772110,10040,10040,10040,10040,0
20240328,091600,3772110,10040,10040,10040,10040,0
20240328,091500,3772110,10040,10040,10040,10040,0
20240328,091400,3772110,10040,10010,10040,10010,2
20240328,091300,3752060,10040,10040,10040,10040,0
20240328,091200,3752060,10040,10040,10040,10040,1
20240328,091100,3742020,10010,10010,10010,10010,0
20240328,091000,3742020,10010,10020,10020,10010,112
20240328,090900,2620380,10030,10030,10030,10030,15
20240328,090800,2469930,10060,10060,10060,10060,0
20240328,090700,2469930,10060,10060,10060,10060,0
20240328,090600,2469930,10060,10060,10060,10060,0
20240328,090500,2469930,10060,10060,10060,10060,1
20240328,090400,2459870,10030,10030,10030,10030,0
20240328,090300,2459870,10030,10050,10050,10030,53
20240328,090200,1927280,10050,10050,10050,10050,1
20240328,090100,1917230,10030,10030,10030,10030,41
20240328,090000,1506000,10040,10040,10040,10040,150