KissMeData/002100/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,183600,233195340,10000,10000,10000,10000,132
20240312,183500,233195340,10000,10000,10000,10000,0
20240312,183400,233195340,10000,10000,10000,10000,0
20240312,183300,233195340,10000,10000,10000,10000,0
20240312,183200,233195340,10000,10000,10000,10000,0
20240312,183100,233195340,10000,10000,10000,10000,0
20240312,183000,233195340,10000,10000,10000,10000,0
20240312,182900,233195340,10000,10000,10000,10000,0
20240312,182800,233195340,10000,10000,10000,10000,0
20240312,182700,233195340,10000,10000,10000,10000,0
20240312,182600,233195340,10000,10000,10000,10000,0
20240312,182500,233195340,10000,10000,10000,10000,0
20240312,182400,233195340,10000,10000,10000,10000,0
20240312,182300,233195340,10000,10000,10000,10000,0
20240312,182200,233195340,10000,10000,10000,10000,0
20240312,182100,233195340,10000,10000,10000,10000,0
20240312,182000,233195340,10000,10000,10000,10000,0
20240312,181900,233195340,10000,10000,10000,10000,0
20240312,181800,233195340,10000,10000,10000,10000,0
20240312,181700,233195340,10000,10000,10000,10000,0
20240312,181600,233195340,10000,10000,10000,10000,0
20240312,181500,233195340,10000,10000,10000,10000,0
20240312,181400,233195340,10000,10000,10000,10000,0
20240312,181300,233195340,10000,10000,10000,10000,0
20240312,181200,233195340,10000,10000,10000,10000,0
20240312,181100,233195340,10000,10000,10000,10000,0
20240312,181000,233195340,10000,10000,10000,10000,0
20240312,180900,233195340,10000,10000,10000,10000,0
20240312,180800,233195340,10000,10000,10000,10000,0
20240312,180700,233195340,10000,10000,10000,10000,0
20240312,180600,233195340,10000,10000,10000,10000,132
20240312,180500,233195340,10000,10000,10000,10000,0
20240312,180400,233195340,10000,10000,10000,10000,0
20240312,180300,233195340,10000,10000,10000,10000,0
20240312,180200,233195340,10000,10000,10000,10000,0
20240312,180100,233195340,10000,10000,10000,10000,0
20240312,180000,233195340,10000,10000,10000,10000,0
20240312,175900,233195340,10000,10000,10000,10000,0
20240312,175800,233195340,10000,10000,10000,10000,0
20240312,175700,233195340,10000,10000,10000,10000,0
20240312,175600,233195340,10000,10000,10000,10000,0
20240312,175500,233195340,10000,10000,10000,10000,0
20240312,175400,233195340,10000,10000,10000,10000,0
20240312,175300,233195340,10000,10000,10000,10000,0
20240312,175200,233195340,10000,10000,10000,10000,0
20240312,175100,233195340,10000,10000,10000,10000,0
20240312,175000,233195340,10000,10000,10000,10000,0
20240312,174900,233195340,10000,10000,10000,10000,0
20240312,174800,233195340,10000,10000,10000,10000,0
20240312,174700,233195340,10000,10000,10000,10000,0
20240312,174600,233195340,10000,10000,10000,10000,0
20240312,174500,233195340,10000,10000,10000,10000,0
20240312,174400,233195340,10000,10000,10000,10000,0
20240312,174300,233195340,10000,10000,10000,10000,0
20240312,174200,233195340,10000,10000,10000,10000,0
20240312,174100,233195340,10000,10000,10000,10000,0
20240312,174000,233195340,10000,10000,10000,10000,0
20240312,173900,233195340,10000,10000,10000,10000,0
20240312,173800,233195340,10000,10000,10000,10000,0
20240312,173700,233195340,10000,10000,10000,10000,0
20240312,173600,233195340,10000,10000,10000,10000,132
20240312,173500,233195340,10000,10000,10000,10000,0
20240312,173400,233195340,10000,10000,10000,10000,0
20240312,173300,233195340,10000,10000,10000,10000,0
20240312,173200,233195340,10000,10000,10000,10000,0
20240312,173100,233195340,10000,10000,10000,10000,0
20240312,173000,233195340,10000,10000,10000,10000,0
20240312,172900,233195340,10000,10000,10000,10000,0
20240312,172800,233195340,10000,10000,10000,10000,0
20240312,172700,233195340,10000,10000,10000,10000,0
20240312,172600,233195340,10000,10000,10000,10000,0
20240312,172500,233195340,10000,10000,10000,10000,0
20240312,172400,233195340,10000,10000,10000,10000,0
20240312,172300,233195340,10000,10000,10000,10000,0
20240312,172200,233195340,10000,10000,10000,10000,0
20240312,172100,233195340,10000,10000,10000,10000,0
20240312,172000,233195340,10000,10000,10000,10000,0
20240312,171900,233195340,10000,10000,10000,10000,0
20240312,171800,233195340,10000,10000,10000,10000,0
20240312,171700,233195340,10000,10000,10000,10000,0
20240312,171600,233195340,10000,10000,10000,10000,0
20240312,171500,233195340,10000,10000,10000,10000,0
20240312,171400,233195340,10000,10000,10000,10000,0
20240312,171300,233195340,10000,10000,10000,10000,0
20240312,171200,233195340,10000,10000,10000,10000,0
20240312,171100,233195340,10000,10000,10000,10000,0
20240312,171000,233195340,10000,10000,10000,10000,0
20240312,170900,233195340,10000,10000,10000,10000,0
20240312,170800,233195340,10000,10000,10000,10000,0
20240312,170700,233195340,10000,10000,10000,10000,0
20240312,170600,233195340,10000,10000,10000,10000,132
20240312,170500,233195340,10000,10000,10000,10000,0
20240312,170400,233195340,10000,10000,10000,10000,0
20240312,170300,233195340,10000,10000,10000,10000,0
20240312,170200,233195340,10000,10000,10000,10000,0
20240312,170100,233195340,10000,10000,10000,10000,0
20240312,170000,233195340,10000,10000,10000,10000,0
20240312,165900,233195340,10000,10000,10000,10000,0
20240312,165800,233195340,10000,10000,10000,10000,0
20240312,165700,233195340,10000,10000,10000,10000,0
20240312,165600,233195340,10000,10000,10000,10000,0
20240312,165500,233195340,10000,10000,10000,10000,0
20240312,165400,233195340,10000,10000,10000,10000,0
20240312,165300,233195340,10000,10000,10000,10000,0
20240312,165200,233195340,10000,10000,10000,10000,0
20240312,165100,233195340,10000,10000,10000,10000,0
20240312,165000,233195340,10000,10000,10000,10000,0
20240312,164900,233195340,10000,10000,10000,10000,0
20240312,164800,233195340,10000,10000,10000,10000,0
20240312,164700,233195340,10000,10000,10000,10000,0
20240312,164600,233195340,10000,10000,10000,10000,0
20240312,164500,233195340,10000,10000,10000,10000,0
20240312,164400,233195340,10000,10000,10000,10000,0
20240312,164300,233195340,10000,10000,10000,10000,0
20240312,164200,233195340,10000,10000,10000,10000,0
20240312,164100,233195340,10000,10000,10000,10000,0
20240312,164000,233195340,10000,10000,10000,10000,0
20240312,163900,233195340,10000,10000,10000,10000,0
20240312,163800,233195340,10000,10000,10000,10000,0
20240312,163700,233195340,10000,10000,10000,10000,0
20240312,163600,233195340,10000,10000,10000,10000,132
20240312,163500,233195340,10000,10000,10000,10000,0
20240312,163400,233195340,10000,10000,10000,10000,0
20240312,163300,233195340,10000,10000,10000,10000,0
20240312,163200,233195340,10000,10000,10000,10000,0
20240312,163100,233195340,10000,10000,10000,10000,0
20240312,163000,233195340,10000,10000,10000,10000,0
20240312,162900,233195340,10000,10000,10000,10000,0
20240312,162800,233195340,10000,10000,10000,10000,0
20240312,162700,233195340,10000,10000,10000,10000,0
20240312,162600,233195340,10000,10000,10000,10000,0
20240312,162500,233195340,10000,10000,10000,10000,0
20240312,162400,233195340,10000,10000,10000,10000,0
20240312,162300,233195340,10000,10000,10000,10000,0
20240312,162200,233195340,10000,10000,10000,10000,0
20240312,162100,233195340,10000,10000,10000,10000,0
20240312,162000,233195340,10000,10000,10000,10000,0
20240312,161900,233195340,10000,10000,10000,10000,0
20240312,161800,233195340,10000,10000,10000,10000,0
20240312,161700,233195340,10000,10000,10000,10000,0
20240312,161600,233195340,10000,10000,10000,10000,0
20240312,161500,233195340,10000,10000,10000,10000,0
20240312,161400,233195340,10000,10000,10000,10000,0
20240312,161300,233195340,10000,10000,10000,10000,0
20240312,161200,233195340,10000,10000,10000,10000,0
20240312,161100,233195340,10000,10000,10000,10000,0
20240312,161000,233195340,10000,10000,10000,10000,0
20240312,160900,233195340,10000,10000,10000,10000,0
20240312,160800,233195340,10000,10000,10000,10000,0
20240312,160700,233195340,10000,10000,10000,10000,0
20240312,160600,233195340,10000,10000,10000,10000,132
20240312,160500,233195340,10000,10000,10000,10000,0
20240312,160400,233195340,10000,10000,10000,10000,0
20240312,160300,233195340,10000,10000,10000,10000,0
20240312,160200,233195340,10000,10000,10000,10000,0
20240312,160100,233195340,10000,10000,10000,10000,0
20240312,160000,233195340,10000,10000,10000,10000,0
20240312,155900,233195340,10000,10000,10000,10000,0
20240312,155800,233195340,10000,10000,10000,10000,0
20240312,155700,233195340,10000,10000,10000,10000,0
20240312,155600,233195340,10000,10000,10000,10000,0
20240312,155500,233195340,10000,10000,10000,10000,0
20240312,155400,233195340,10000,10000,10000,10000,0
20240312,155300,233195340,10000,10000,10000,10000,0
20240312,155200,233195340,10000,10000,10000,10000,0
20240312,155100,233195340,10000,10000,10000,10000,0
20240312,155000,233195340,10000,10000,10000,10000,0
20240312,154900,233195340,10000,10000,10000,10000,0
20240312,154800,233195340,10000,10000,10000,10000,0
20240312,154700,233195340,10000,10000,10000,10000,0
20240312,154600,233195340,10000,10000,10000,10000,0
20240312,154500,233195340,10000,10000,10000,10000,0
20240312,154400,233195340,10000,10000,10000,10000,0
20240312,154300,233195340,10000,10000,10000,10000,0
20240312,154200,233195340,10000,10000,10000,10000,0
20240312,154100,233195340,10000,10000,10000,10000,0
20240312,154000,233195340,10000,10000,10000,10000,0
20240312,153900,233195340,10000,10000,10000,10000,0
20240312,153800,233195340,10000,10000,10000,10000,0
20240312,153700,233195340,10000,10000,10000,10000,0
20240312,153600,233195340,10000,10000,10000,10000,132
20240312,153500,233195340,10000,10000,10000,10000,0
20240312,153400,233195340,10000,10000,10000,10000,0
20240312,153300,233195340,10000,10000,10000,10000,0
20240312,153200,233195340,10000,10000,10000,10000,0
20240312,153100,233195340,10000,10000,10000,10000,0
20240312,153000,233195340,10000,10000,10000,10000,132
20240312,152900,231875340,9990,9990,9990,9990,0
20240312,152800,231875340,9990,9990,9990,9990,0
20240312,152700,231875340,9990,9990,9990,9990,0
20240312,152600,231875340,9990,9990,9990,9990,0
20240312,152500,231875340,9990,9990,9990,9990,0
20240312,152400,231875340,9990,9990,9990,9990,0
20240312,152300,231875340,9990,9990,9990,9990,0
20240312,152200,231875340,9990,9990,9990,9990,0
20240312,152100,231875340,9990,9990,9990,9990,0
20240312,152000,231875340,9990,9990,9990,9990,0
20240312,151900,231875340,9990,9990,9990,9990,216
20240312,151800,229717500,9990,9990,9990,9990,0
20240312,151700,229717500,9990,9990,9990,9990,89
20240312,151600,228828390,9990,9990,9990,9990,0
20240312,151500,228828390,9990,9990,9990,9990,0
20240312,151400,228828390,9990,9990,9990,9990,235
20240312,151300,226480740,9990,9990,9990,9990,0
20240312,151200,226480740,9990,9990,9990,9990,1441
20240312,151100,212085150,10000,10000,10000,10000,11
20240312,151000,211975150,10000,10000,10000,10000,10
20240312,150900,211875150,9990,9990,9990,9990,10
20240312,150800,211775250,10000,10000,10000,10000,2
20240312,150700,211755250,10000,10000,10000,10000,0
20240312,150600,211755250,10000,10000,10000,10000,0
20240312,150500,211755250,10000,10000,10000,10000,0
20240312,150400,211755250,10000,10000,10000,10000,194
20240312,150300,209815250,10010,10010,10010,10010,45
20240312,150200,209364800,10010,10010,10010,10010,0
20240312,150100,209364800,10010,10010,10010,10010,1
20240312,150000,209354790,10010,10010,10010,10010,0
20240312,145900,209354790,10010,10020,10020,10010,2
20240312,145800,209334760,10000,10000,10000,10000,0
20240312,145700,209334760,10000,10000,10000,10000,0
20240312,145600,209334760,10000,10000,10000,10000,0
20240312,145500,209334760,10000,10000,10000,10000,1
20240312,145400,209324760,10010,10010,10010,10010,0
20240312,145300,209324760,10010,10010,10010,10010,1
20240312,145200,209314750,9990,9990,9990,9990,0
20240312,145100,209314750,9990,9990,9990,9990,75
20240312,145000,208565500,9990,9990,9990,9990,0
20240312,144900,208565500,9990,9990,9990,9990,0
20240312,144800,208565500,9990,9990,9990,9990,2
20240312,144700,208545520,9990,10010,10010,9990,812
20240312,144600,200428250,10010,10010,10010,10010,2
20240312,144500,200408230,10010,10010,10010,10010,0
20240312,144400,200408230,10010,10010,10010,10010,0
20240312,144300,200408230,10010,10010,10010,10010,0
20240312,144200,200408230,10010,10010,10010,10010,100
20240312,144100,199407230,10020,10020,10020,10020,0
20240312,144000,199407230,10020,10020,10020,10020,0
20240312,143900,199407230,10020,10020,10020,10020,0
20240312,143800,199407230,10020,10020,10020,10020,0
20240312,143700,199407230,10020,10020,10020,10020,0
20240312,143600,199407230,10020,10020,10020,10020,0
20240312,143500,199407230,10020,10020,10020,10020,0
20240312,143400,199407230,10020,10020,10020,10020,1
20240312,143300,199397210,10020,10020,10020,10020,0
20240312,143200,199397210,10020,10020,10020,10020,0
20240312,143100,199397210,10020,10020,10020,10020,10
20240312,143000,199297010,10020,10020,10020,10020,0
20240312,142900,199297010,10020,10020,10020,10020,0
20240312,142800,199297010,10020,10020,10020,10020,1
20240312,142700,199286990,10010,10010,10010,10010,0
20240312,142600,199286990,10010,10010,10010,10010,0
20240312,142500,199286990,10010,10010,10010,10010,0
20240312,142400,199286990,10010,10010,10010,10010,0
20240312,142300,199286990,10010,10010,10010,10010,0
20240312,142200,199286990,10010,10010,10010,10010,0
20240312,142100,199286990,10010,10010,10010,10010,50
20240312,142000,198786490,10020,10020,10020,10020,0
20240312,141900,198786490,10020,10020,10020,10020,0
20240312,141800,198786490,10020,10020,10020,10020,0
20240312,141700,198786490,10020,10020,10020,10020,0
20240312,141600,198786490,10020,10020,10020,10020,0
20240312,141500,198786490,10020,10020,10020,10020,100
20240312,141400,197784490,10020,10020,10020,10020,0
20240312,141300,197784490,10020,10020,10020,10020,0
20240312,141200,197784490,10020,10020,10020,10020,0
20240312,141100,197784490,10020,10020,10020,10020,0
20240312,141000,197784490,10020,10020,10020,10020,0
20240312,140900,197784490,10020,10020,10020,10020,0
20240312,140800,197784490,10020,10020,10020,10020,0
20240312,140700,197784490,10020,10020,10020,10020,0
20240312,140600,197784490,10020,10020,10020,10020,0
20240312,140500,197784490,10020,9990,10020,9990,300
20240312,140400,194784490,9990,9990,9990,9990,0
20240312,140300,194784490,9990,10000,10000,9990,700
20240312,140200,187791280,10020,10020,10020,10020,0
20240312,140100,187791280,10020,10020,10020,10020,0
20240312,140000,187791280,10020,10020,10020,10020,0
20240312,135900,187791280,10020,10020,10020,10020,0
20240312,135800,187791280,10020,10020,10020,10020,0
20240312,135700,187791280,10020,10020,10020,10020,30
20240312,135600,187490680,9990,9990,9990,9990,220
20240312,135500,185292880,10000,10000,10000,10000,0
20240312,135400,185292880,10000,10000,10000,10000,817
20240312,135300,177122880,10000,9990,10000,9990,7
20240312,135200,177052940,9990,9990,9990,9990,0
20240312,135100,177052940,9990,9990,9990,9990,42
20240312,135000,176633360,9990,9990,9990,9990,278
20240312,134900,173856140,9990,9990,9990,9990,700
20240312,134800,166863140,10000,10000,10000,10000,0
20240312,134700,166863140,10000,10000,10000,10000,92
20240312,134600,165943140,10000,10000,10000,10000,0
20240312,134500,165943140,10000,10000,10000,10000,0
20240312,134400,165943140,10000,10000,10000,10000,0
20240312,134300,165943140,10000,10000,10000,10000,0
20240312,134200,165943140,10000,10000,10000,10000,0
20240312,134100,165943140,10000,10000,10000,10000,0
20240312,134000,165943140,10000,10000,10000,10000,0
20240312,133900,165943140,10000,10000,10000,10000,0
20240312,133800,165943140,10000,10000,10000,10000,120
20240312,133700,164743140,10000,10000,10000,10000,0
20240312,133600,164743140,10000,10000,10000,10000,30
20240312,133500,164443140,10000,10000,10000,10000,0
20240312,133400,164443140,10000,10000,10000,10000,0
20240312,133300,164443140,10000,10000,10000,10000,0
20240312,133200,164443140,10000,10000,10000,10000,0
20240312,133100,164443140,10000,10000,10000,10000,72
20240312,133000,163723140,10000,10000,10000,10000,0
20240312,132900,163723140,10000,10000,10000,10000,0
20240312,132800,163723140,10000,10000,10000,10000,0
20240312,132700,163723140,10000,10000,10000,10000,0
20240312,132600,163723140,10000,10000,10000,10000,0
20240312,132500,163723140,10000,10000,10000,10000,0
20240312,132400,163723140,10000,10000,10000,10000,0
20240312,132300,163723140,10000,10000,10000,10000,39
20240312,132200,163333140,10020,10000,10020,10000,702
20240312,132100,156313120,10010,10010,10010,10010,0
20240312,132000,156313120,10010,10010,10010,10010,199
20240312,131900,154321130,10010,10010,10010,10010,161
20240312,131800,152709520,10020,10020,10020,10020,0
20240312,131700,152709520,10020,10020,10020,10020,0
20240312,131600,152709520,10020,10020,10020,10020,1
20240312,131500,152699500,10020,10020,10020,10020,3
20240312,131400,152669440,10020,10020,10020,10020,1
20240312,131300,152659420,10010,10010,10010,10010,209
20240312,131200,150567330,10010,10010,10010,10010,0
20240312,131100,150567330,10010,10010,10010,10010,10
20240312,131000,150467230,10010,10010,10010,10010,0
20240312,130900,150467230,10010,10010,10010,10010,0
20240312,130800,150467230,10010,10010,10010,10010,0
20240312,130700,150467230,10010,10010,10010,10010,30
20240312,130600,150166930,10010,10010,10010,10010,0
20240312,130500,150166930,10010,10010,10010,10010,32
20240312,130400,149846610,10010,10010,10010,10010,356
20240312,130300,146283050,10020,10020,10020,10020,0
20240312,130200,146283050,10020,10020,10020,10020,0
20240312,130100,146283050,10020,10020,10020,10020,0
20240312,130000,146283050,10020,10020,10020,10020,0
20240312,125900,146283050,10020,10020,10020,10020,0
20240312,125800,146283050,10020,10020,10020,10020,0
20240312,125700,146283050,10020,10020,10020,10020,1
20240312,125600,146273030,10020,10020,10020,10020,1
20240312,125500,146263010,10010,10010,10010,10010,0
20240312,125400,146263010,10010,10010,10010,10010,0
20240312,125300,146263010,10010,10010,10010,10010,0
20240312,125200,146263010,10010,10030,10030,10010,142
20240312,125100,144841550,10010,10010,10010,10010,0
20240312,125000,144841550,10010,10010,10010,10010,0
20240312,124900,144841550,10010,10010,10010,10010,0
20240312,124800,144841550,10010,10010,10010,10010,0
20240312,124700,144841550,10010,10010,10010,10010,0
20240312,124600,144841550,10010,10010,10010,10010,0
20240312,124500,144841550,10010,10010,10010,10010,0
20240312,124400,144841550,10010,10010,10010,10010,0
20240312,124300,144841550,10010,10010,10010,10010,22
20240312,124200,144621330,10010,10010,10010,10010,0
20240312,124100,144621330,10010,10020,10020,10010,70
20240312,124000,143920530,10020,10020,10020,10020,1
20240312,123900,143910510,10030,10030,10030,10030,0
20240312,123800,143910510,10030,10030,10030,10030,0
20240312,123700,143910510,10030,10030,10030,10030,1
20240312,123600,143900480,10010,10010,10010,10010,0
20240312,123500,143900480,10010,10010,10010,10010,0
20240312,123400,143900480,10010,10010,10010,10010,0
20240312,123300,143900480,10010,10010,10010,10010,0
20240312,123200,143900480,10010,10010,10010,10010,0
20240312,123100,143900480,10010,10010,10010,10010,21
20240312,123000,143690270,10030,10030,10030,10030,0
20240312,122900,143690270,10030,10030,10030,10030,0
20240312,122800,143690270,10030,10030,10030,10030,8
20240312,122700,143610030,10010,10010,10010,10010,0
20240312,122600,143610030,10010,10010,10010,10010,5
20240312,122500,143559980,10000,10000,10000,10000,0
20240312,122400,143559980,10000,10000,10000,10000,0
20240312,122300,143559980,10000,10020,10020,10000,754
20240312,122200,136018320,10030,10030,10030,10030,0
20240312,122100,136018320,10030,10030,10030,10030,0
20240312,122000,136018320,10030,10030,10030,10030,0
20240312,121900,136018320,10030,10030,10030,10030,0
20240312,121800,136018320,10030,10030,10030,10030,0
20240312,121700,136018320,10030,10030,10030,10030,0
20240312,121600,136018320,10030,10030,10030,10030,5
20240312,121500,135968170,10030,10030,10030,10030,0
20240312,121400,135968170,10030,10030,10030,10030,0
20240312,121300,135968170,10030,10030,10030,10030,0
20240312,121200,135968170,10030,10030,10030,10030,17
20240312,121100,135797660,10030,10030,10030,10030,0
20240312,121000,135797660,10030,10030,10030,10030,270
20240312,120900,133089560,10030,10030,10030,10030,0
20240312,120800,133089560,10030,10030,10030,10030,9
20240312,120700,132999290,10020,10020,10020,10020,2
20240312,120600,132979250,10020,10020,10020,10020,0
20240312,120500,132979250,10020,10020,10020,10020,0
20240312,120400,132979250,10020,10020,10020,10020,0
20240312,120300,132979250,10020,10020,10020,10020,43
20240312,120200,132548390,10020,10020,10020,10020,0
20240312,120100,132548390,10020,10020,10020,10020,0
20240312,120000,132548390,10020,10020,10020,10020,100
20240312,115900,131546390,10030,10030,10030,10030,3
20240312,115800,131516300,10020,10020,10020,10020,0
20240312,115700,131516300,10020,10020,10020,10020,10
20240312,115600,131416100,10030,10030,10030,10030,0
20240312,115500,131416100,10030,10020,10030,10020,148
20240312,115400,129933070,10030,10030,10030,10030,0
20240312,115300,129933070,10030,10030,10030,10030,16
20240312,115200,129772590,10030,10030,10030,10030,0
20240312,115100,129772590,10030,10030,10030,10030,0
20240312,115000,129772590,10030,10030,10030,10030,224
20240312,114900,127525870,10020,10020,10020,10020,25
20240312,114800,127275370,10030,10030,10030,10030,0
20240312,114700,127275370,10030,10030,10030,10030,30
20240312,114600,126974470,10030,10030,10030,10030,14
20240312,114500,126834050,10030,10030,10030,10030,1
20240312,114400,126824020,10020,10020,10020,10020,0
20240312,114300,126824020,10020,10020,10020,10020,0
20240312,114200,126824020,10020,10020,10020,10020,3
20240312,114100,126793960,10020,10020,10020,10020,0
20240312,114000,126793960,10020,10020,10020,10020,0
20240312,113900,126793960,10020,10010,10020,10010,91
20240312,113800,125882150,10020,10020,10020,10020,0
20240312,113700,125882150,10020,10020,10020,10020,0
20240312,113600,125882150,10020,10020,10020,10020,0
20240312,113500,125882150,10020,10020,10020,10020,0
20240312,113400,125882150,10020,10020,10020,10020,1
20240312,113300,125872130,10010,10010,10010,10010,0
20240312,113200,125872130,10010,10020,10020,10010,100
20240312,113100,124871050,10030,10030,10030,10030,0
20240312,113000,124871050,10030,10030,10030,10030,0
20240312,112900,124871050,10030,10030,10030,10030,0
20240312,112800,124871050,10030,10030,10030,10030,0
20240312,112700,124871050,10030,10030,10030,10030,0
20240312,112600,124871050,10030,10030,10030,10030,20
20240312,112500,124670450,10020,10020,10020,10020,0
20240312,112400,124670450,10020,10020,10020,10020,30
20240312,112300,124369850,10020,10020,10020,10020,0
20240312,112200,124369850,10020,10020,10020,10020,0
20240312,112100,124369850,10020,10020,10020,10020,6
20240312,112000,124309730,10020,10020,10020,10020,49
20240312,111900,123818750,10020,10020,10020,10020,0
20240312,111800,123818750,10020,10020,10020,10020,0
20240312,111700,123818750,10020,10020,10020,10020,0
20240312,111600,123818750,10020,10020,10020,10020,0
20240312,111500,123818750,10020,10020,10020,10020,0
20240312,111400,123818750,10020,10020,10020,10020,2
20240312,111300,123798710,10030,10030,10030,10030,0
20240312,111200,123798710,10030,10020,10030,10020,101
20240312,111100,122786680,10020,10020,10020,10020,0
20240312,111000,122786680,10020,10020,10020,10020,0
20240312,110900,122786680,10020,10020,10020,10020,1
20240312,110800,122776660,10020,10020,10020,10020,0
20240312,110700,122776660,10020,10020,10020,10020,0
20240312,110600,122776660,10020,10020,10020,10020,0
20240312,110500,122776660,10020,10020,10020,10020,4
20240312,110400,122736580,10020,10020,10020,10020,50
20240312,110300,122235580,10010,10010,10010,10010,0
20240312,110200,122235580,10010,10010,10010,10010,1
20240312,110100,122225570,10010,10010,10010,10010,0
20240312,110000,122225570,10010,10010,10010,10010,0
20240312,105900,122225570,10010,10010,10010,10010,0
20240312,105800,122225570,10010,10010,10010,10010,0
20240312,105700,122225570,10010,10020,10020,10010,110
20240312,105600,121123730,10020,10020,10020,10020,0
20240312,105500,121123730,10020,10020,10020,10020,111
20240312,105400,120011510,10020,10020,10020,10020,0
20240312,105300,120011510,10020,10020,10020,10020,0
20240312,105200,120011510,10020,10020,10020,10020,0
20240312,105100,120011510,10020,10020,10020,10020,82
20240312,105000,119189870,10020,10020,10020,10020,160
20240312,104900,117586670,10030,10030,10030,10030,0
20240312,104800,117586670,10030,10030,10030,10030,0
20240312,104700,117586670,10030,10030,10030,10030,0
20240312,104600,117586670,10030,10030,10030,10030,0
20240312,104500,117586670,10030,10030,10030,10030,0
20240312,104400,117586670,10030,10030,10030,10030,0
20240312,104300,117586670,10030,10020,10030,10020,200
20240312,104200,115580680,10020,10020,10020,10020,0
20240312,104100,115580680,10020,10010,10020,10010,328
20240312,104000,112294730,10010,10010,10010,10010,30
20240312,103900,111994430,10010,10010,10010,10010,0
20240312,103800,111994430,10010,10010,10010,10010,8
20240312,103700,111914350,10000,10000,10000,10000,0
20240312,103600,111914350,10000,10010,10010,10000,284
20240312,103500,109073610,10010,10010,10010,10010,126
20240312,103400,107812350,10020,10020,10020,10020,1
20240312,103300,107802330,10020,10020,10020,10020,0
20240312,103200,107802330,10020,10020,10020,10020,0
20240312,103100,107802330,10020,10020,10020,10020,0
20240312,103000,107802330,10020,10020,10020,10020,0
20240312,102900,107802330,10020,10020,10020,10020,0
20240312,102800,107802330,10020,10020,10020,10020,0
20240312,102700,107802330,10020,10020,10020,10020,1
20240312,102600,107792310,10020,10020,10020,10020,0
20240312,102500,107792310,10020,10020,10020,10020,0
20240312,102400,107792310,10020,10020,10020,10020,4
20240312,102300,107752230,10020,10020,10020,10020,0
20240312,102200,107752230,10020,10020,10020,10020,0
20240312,102100,107752230,10020,10020,10020,10020,0
20240312,102000,107752230,10020,10020,10020,10020,0
20240312,101900,107752230,10020,10020,10020,10020,17
20240312,101800,107581890,10020,10020,10020,10020,113
20240312,101700,106449630,10030,10030,10030,10030,0
20240312,101600,106449630,10030,10030,10030,10030,4
20240312,101500,106409510,10030,10030,10030,10030,10
20240312,101400,106309210,10030,10030,10030,10030,0
20240312,101300,106309210,10030,10030,10030,10030,1
20240312,101200,106299180,10030,10030,10030,10030,0
20240312,101100,106299180,10030,10020,10030,10020,107
20240312,101000,105226030,10030,10030,10030,10030,0
20240312,100900,105226030,10030,10030,10030,10030,1
20240312,100800,105216000,10030,10030,10030,10030,1
20240312,100700,105205970,10020,10020,10020,10020,0
20240312,100600,105205970,10020,10020,10020,10020,0
20240312,100500,105205970,10020,10020,10020,10020,0
20240312,100400,105205970,10020,10020,10020,10020,9
20240312,100300,105115790,10020,10020,10020,10020,0
20240312,100200,105115790,10020,10020,10020,10020,0
20240312,100100,105115790,10020,10020,10020,10020,0
20240312,100000,105115790,10020,10020,10020,10020,20
20240312,095900,104915390,10020,10020,10020,10020,0
20240312,095800,104915390,10020,10020,10020,10020,0
20240312,095700,104915390,10020,10010,10020,10010,56
20240312,095600,104354820,10020,10020,10020,10020,1
20240312,095500,104344800,10020,10020,10020,10020,0
20240312,095400,104344800,10020,10020,10020,10020,0
20240312,095300,104344800,10020,10020,10020,10020,0
20240312,095200,104344800,10020,10020,10020,10020,1
20240312,095100,104334780,10030,10000,10030,10000,5
20240312,095000,104284730,10010,10010,10010,10010,56
20240312,094900,103724170,10020,10020,10020,10020,152
20240312,094800,102201130,10030,10030,10030,10030,0
20240312,094700,102201130,10030,10030,10030,10030,40
20240312,094600,101799930,10030,10030,10030,10030,50
20240312,094500,101298430,10030,10030,10030,10030,10
20240312,094400,101198130,10030,10030,10030,10030,5
20240312,094300,101147980,10030,10030,10030,10030,11
20240312,094200,101037650,10030,10030,10030,10030,2
20240312,094100,101017590,10030,10030,10030,10030,1
20240312,094000,101007560,10030,10030,10030,10030,7
20240312,093900,100937350,10040,10040,10040,10040,2
20240312,093800,100917270,10030,10030,10030,10030,93
20240312,093700,99984480,10030,10030,10030,10030,13
20240312,093600,99854090,10030,10030,10030,10030,90
20240312,093500,98951390,10030,10030,10030,10020,198
20240312,093400,96967400,10020,10020,10020,10020,0
20240312,093300,96967400,10020,10020,10020,10020,0
20240312,093200,96967400,10020,10020,10020,10020,247
20240312,093100,94492460,10020,10020,10020,10020,2
20240312,093000,94472420,10020,10020,10020,10020,200
20240312,092900,92468420,10020,10020,10020,10020,151
20240312,092800,90955400,10020,10020,10020,10020,0
20240312,092700,90955400,10020,10020,10020,10020,2
20240312,092600,90935360,10000,10000,10000,10000,0
20240312,092500,90935360,10000,10000,10000,10000,0
20240312,092400,90935360,10000,10000,10000,10000,1
20240312,092300,90925360,10000,10000,10000,10000,0
20240312,092200,90925360,10000,10000,10000,10000,0
20240312,092100,90925360,10000,10000,10000,10000,31
20240312,092000,90615360,10000,10000,10000,10000,0
20240312,091900,90615360,10000,10000,10000,10000,0
20240312,091800,90615360,10000,10000,10000,10000,0
20240312,091700,90615360,10000,10000,10000,10000,100
20240312,091600,89615360,10000,10000,10000,10000,0
20240312,091500,89615360,10000,10000,10000,10000,0
20240312,091400,89615360,10000,10000,10000,10000,6
20240312,091300,89555360,10020,10020,10020,10020,1
20240312,091200,89545340,10020,10000,10020,10000,8
20240312,091100,89465320,10020,10020,10020,10020,5
20240312,091000,89415220,10010,10010,10010,10010,161
20240312,090900,87803610,10010,10010,10010,10010,0
20240312,090800,87803610,10010,10000,10010,10000,145
20240312,090700,86352210,10000,9970,10000,9970,144
20240312,090600,84916260,9970,9980,9980,9970,1139
20240312,090500,73555650,9980,9980,9980,9980,1914
20240312,090400,54453930,9970,9970,9980,9970,154
20240312,090300,52918460,9970,9980,9980,9970,1000
20240312,090200,42948450,9970,9990,9990,9970,1787
20240312,090100,25121450,9980,10000,10000,9980,1000
20240312,090000,15140000,10000,10000,10000,10000,1514